PZ Cussons Nigeria Plc (NGX:PZ)
Nigeria · Delayed Price · Currency is NGN 39.60
-1.05 (-2.58%)
At close: Nov 18, 2025
PZ Cussons Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.58% | 1,182,733 |
| Nov 17, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 457,256 |
| Nov 14, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 449,090 |
| Nov 13, 2025 | 39.35 | 40.65 | 39.35 | 40.65 | 40.65 | 5.58% | 6,891,610 |
| Nov 12, 2025 | 38.50 | 38.50 | 38.10 | 38.50 | 38.50 | 10.00% | 6,691,966 |
| Nov 11, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -9.09% | 3,825,564 |
| Nov 10, 2025 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -3.02% | 12,137,160 |
| Nov 7, 2025 | 38.50 | 39.70 | 38.50 | 39.70 | 39.70 | 0.51% | 2,684,173 |
| Nov 6, 2025 | 39.95 | 39.95 | 39.50 | 39.50 | 39.50 | - | 8,082,603 |
| Nov 5, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 2,115,774 |
| Nov 4, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -6.02% | 20,734,040 |
| Nov 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 1,912,625 |
| Oct 31, 2025 | 41.85 | 41.85 | 41.50 | 41.50 | 41.50 | 3.75% | 1,156,429 |
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.13% | 866,190 |
| Oct 29, 2025 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.25% | 2,368,514 |
| Oct 28, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -4.64% | 2,319,159 |
| Oct 27, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -5.94% | 3,121,935 |
| Oct 24, 2025 | 44.00 | 44.65 | 44.00 | 44.65 | 44.65 | 4.08% | 2,845,079 |
| Oct 23, 2025 | 40.00 | 42.90 | 40.00 | 42.90 | 42.90 | 10.00% | 5,773,903 |
| Oct 22, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.30% | 2,138,778 |
| Oct 21, 2025 | 39.25 | 39.25 | 38.00 | 38.50 | 38.50 | -1.53% | 24,630,420 |
| Oct 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 1,228,928 |
| Oct 17, 2025 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | -1.01% | 3,316,500 |
| Oct 16, 2025 | 40.30 | 40.30 | 39.50 | 39.50 | 39.50 | 2.33% | 5,245,414 |
| Oct 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 2,426,741 |
| Oct 14, 2025 | 39.65 | 39.65 | 38.60 | 38.60 | 38.60 | 1.18% | 923,813 |
| Oct 13, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 1,040,243 |
| Oct 10, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 1,744,989 |
| Oct 9, 2025 | 39.00 | 39.30 | 38.15 | 38.15 | 38.15 | -2.18% | 3,636,906 |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | 1,645,369 |
| Oct 7, 2025 | 40.00 | 40.20 | 39.50 | 40.20 | 40.20 | -4.29% | 6,652,081 |
| Oct 6, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 0.72% | 7,428,480 |
| Oct 3, 2025 | 41.70 | 41.70 | 41.45 | 41.70 | 41.70 | 9.88% | 21,286,250 |
| Oct 2, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 10.00% | 8,895,130 |
| Sep 30, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 431,926 |
| Sep 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 715,991 |
| Sep 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 3.29% | 872,164 |
| Sep 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 673,829 |
| Sep 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 635,742 |
| Sep 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | 1,544,379 |
| Sep 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.31% | 1,205,074 |
| Sep 19, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 766,370 |
| Sep 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 208,339 |
| Sep 17, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 7,951,828 |
| Sep 16, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 3,065,790 |
| Sep 15, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 3,309,466 |
| Sep 12, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -3.33% | 4,106,735 |
| Sep 11, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | 1,522,211 |
| Sep 10, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | 5,300,449 |
| Sep 9, 2025 | 37.00 | 37.00 | 36.05 | 36.05 | 36.05 | 2.41% | 3,799,798 |