Morison Industries Plc (NGX:MORISON)
Nigeria · Delayed Price · Currency is NGN 10.62
0.00 (0.00%)
At close: May 14, 2026
Morison Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 33,763 |
| May 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 38,249 |
| May 12, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 44,951 |
| May 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 10,794 |
| May 8, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 29,367 |
| May 7, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 63,454 |
| May 6, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 216,259 |
| May 5, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 268,208 |
| May 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 134,790 |
| Apr 30, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 86,450 |
| Apr 29, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -9.92% | 65,000,400 |
| Apr 28, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 11,956 |
| Apr 27, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 12,425 |
| Apr 24, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 28,250 |
| Apr 23, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 20,570 |
| Apr 22, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 3,372 |
| Apr 21, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 44,615 |
| Apr 20, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 15,219 |
| Apr 17, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 30,198 |
| Apr 16, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 33,415 |
| Apr 15, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 142,655 |
| Apr 14, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1,630 |
| Apr 13, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 34,183 |
| Apr 10, 2026 | 10.63 | 11.79 | 10.63 | 11.79 | 11.79 | -0.08% | 2,116,734 |
| Apr 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 16,730 |
| Apr 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2,496 |
| Apr 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 5,854 |
| Apr 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 27,950 |
| Apr 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 18,624 |
| Mar 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 25,599 |
| Mar 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3,054 |
| Mar 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 44,257 |
| Mar 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 79,995 |
| Mar 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 21,762 |
| Mar 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 31,065 |
| Mar 23, 2026 | 10.00 | 11.80 | 10.00 | 11.80 | 11.80 | 8.56% | 1,343,363 |
| Mar 18, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 230,746 |
| Mar 17, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 37,701 |
| Mar 16, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 111,862 |
| Mar 13, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 9,325 |
| Mar 12, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 126,556 |
| Mar 11, 2026 | 12.00 | 13.27 | 10.87 | 10.87 | 10.87 | -9.94% | 859,426 |
| Mar 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 70,198 |
| Mar 9, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 17,647 |
| Mar 6, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 10,265 |
| Mar 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 52,141 |
| Mar 4, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 174,537 |
| Mar 3, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 17,215 |
| Mar 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 7,790 |
| Feb 27, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 137,688 |