PZ Cussons Nigeria Plc (NGX:PZ)
Nigeria · Delayed Price · Currency is NGN 56.50
+0.30 (0.53%)
At close: Jan 22, 2026
PZ Cussons Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 56.20 | 56.50 | 55.40 | 56.50 | 56.50 | 0.53% | 4,059,515 |
| Jan 21, 2026 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 0.36% | 2,234,911 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.60 | 56.00 | 56.00 | - | 3,848,954 |
| Jan 19, 2026 | 57.70 | 57.70 | 56.00 | 56.00 | 56.00 | 1.82% | 1,913,859 |
| Jan 16, 2026 | 55.50 | 55.50 | 54.65 | 55.00 | 55.00 | 3.77% | 6,281,104 |
| Jan 15, 2026 | 54.90 | 54.90 | 52.75 | 53.00 | 53.00 | -2.75% | 8,856,922 |
| Jan 14, 2026 | 55.55 | 55.55 | 54.50 | 54.50 | 54.50 | -6.52% | 5,842,906 |
| Jan 13, 2026 | 54.00 | 58.30 | 54.00 | 58.30 | 58.30 | 10.00% | 10,234,363 |
| Jan 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | 2,365,394 |
| Jan 9, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 3.00% | 3,804,449 |
| Jan 8, 2026 | 49.70 | 50.00 | 49.50 | 50.00 | 50.00 | 2.04% | 4,660,099 |
| Jan 7, 2026 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | -0.91% | 5,428,118 |
| Jan 6, 2026 | 50.00 | 50.20 | 49.00 | 49.45 | 49.45 | -0.10% | 5,549,896 |
| Jan 5, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 10.00% | 3,354,331 |
| Jan 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.47% | 1,018,124 |
| Dec 31, 2025 | 44.00 | 44.35 | 44.00 | 44.35 | 44.35 | -1.66% | 2,550,622 |
| Dec 30, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 1,391,162 |
| Dec 29, 2025 | 47.00 | 47.00 | 45.10 | 45.10 | 45.10 | -4.25% | 3,388,759 |
| Dec 24, 2025 | 47.95 | 47.95 | 46.95 | 47.10 | 47.10 | 0.21% | 3,308,379 |
| Dec 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 6,536,553 |
| Dec 22, 2025 | 47.00 | 47.40 | 47.00 | 47.00 | 47.00 | - | 3,004,576 |
| Dec 19, 2025 | 45.50 | 47.00 | 44.60 | 47.00 | 47.00 | 3.75% | 4,672,441 |
| Dec 18, 2025 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | -0.44% | 4,159,875 |
| Dec 17, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -3.19% | 2,146,410 |
| Dec 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 651,578 |
| Dec 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,138,161 |
| Dec 12, 2025 | 45.25 | 47.10 | 45.25 | 47.00 | 47.00 | 4.44% | 4,539,347 |
| Dec 11, 2025 | 41.90 | 45.00 | 41.90 | 45.00 | 45.00 | 9.36% | 5,187,096 |
| Dec 10, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.24% | 1,364,305 |
| Dec 9, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.12% | 632,321 |
| Dec 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.36% | 1,564,606 |
| Dec 5, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.13% | 1,229,324 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 430,156 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 759,693 |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 554,554 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 578,169 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 333,377 |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 344,554 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 416,631 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | 770,727 |
| Nov 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 2,284,581 |
| Nov 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 570,116 |
| Nov 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 648,922 |
| Nov 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 553,403 |
| 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 |