PZ Cussons Nigeria Plc (NGX:PZ)
Nigeria · Delayed Price · Currency is NGN 34.85
-1.20 (-3.33%)
At close: Sep 12, 2025
PZ Cussons Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 10.00% | 6,534,101 |
| Sep 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,545,274 |
| Sep 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.77% | 447,499 |
| Sep 2, 2025 | 33.35 | 33.35 | 33.25 | 33.25 | 33.25 | -9.89% | 1,860,852 |
| Sep 1, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,215,082 |
| Aug 29, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,029,573 |
| Aug 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 780,850 |
| Aug 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,173,750 |
| Aug 26, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.50% | 729,929 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 502,535 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 865,957 |
| Aug 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 1,130,080 |
| Aug 20, 2025 | 34.55 | 34.55 | 34.00 | 34.00 | 34.00 | -2.86% | 2,842,629 |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,119,223 |
| Aug 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 2,846,671 |
| Aug 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,203,380 |
| Aug 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,568,646 |
| Aug 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,594,037 |
| Aug 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 953,772 |
| Aug 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 1,924,929 |
| Aug 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1,784,828 |
| Aug 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1,103,297 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -5.37% | 13,815,880 |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | 3,448,006 |
| Aug 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 893,980 |
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,809,745 |
| Jul 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.81% | 1,153,039 |
| Jul 30, 2025 | 38.35 | 43.35 | 38.35 | 43.35 | 43.35 | 9.89% | 6,265,784 |
| Jul 29, 2025 | 37.20 | 39.75 | 37.20 | 39.45 | 39.45 | 6.48% | 3,351,823 |
| Jul 28, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.54% | 640,497 |
| Jul 25, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 1,008,904 |
| Jul 24, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 489,242 |
| Jul 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 188,804 |
| Jul 22, 2025 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | -0.27% | 3,114,462 |
| Jul 21, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - | 2,029,870 |
| Jul 18, 2025 | 37.45 | 37.50 | 35.95 | 37.35 | 37.35 | -1.19% | 6,675,749 |
| Jul 17, 2025 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 7.08% | 3,679,699 |
| Jul 16, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 883,961 |
| Jul 14, 2025 | 35.90 | 36.00 | 35.30 | 35.30 | 35.30 | 0.86% | 2,223,036 |
| Jul 11, 2025 | 32.55 | 35.85 | 32.55 | 35.00 | 35.00 | - | 3,434,975 |
| Jul 10, 2025 | 34.95 | 35.35 | 34.95 | 35.00 | 35.00 | 2.94% | 6,645,460 |
| Jul 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.74% | 2,298,050 |
| Jul 8, 2025 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 0.75% | 3,200,099 |
| Jul 7, 2025 | 33.50 | 33.60 | 33.50 | 33.50 | 33.50 | 3.40% | 5,206,041 |
| Jul 4, 2025 | 36.00 | 36.00 | 32.40 | 32.40 | 32.40 | -10.00% | 19,437,290 |
| Jul 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,413,301 |