PZ Cussons Nigeria Plc (NGX:PZ)
Nigeria · Delayed Price · Currency is NGN 64.80
-7.15 (-9.94%)
At close: Nov 6, 2026
PZ Cussons Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -9.94% | 311,524 |
| Nov 5, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | 437,501 |
| Nov 4, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | 1,045,498 |
| Nov 3, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | 1,356,703 |
| Nov 2, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | 493,090 |
| Oct 30, 2026 | 65.60 | 71.95 | 65.60 | 71.95 | 71.95 | 9.85% | 1,357,503 |
| Oct 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | 926,166 |
| Oct 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.26% | 408,950 |
| Oct 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | 314,165 |
| Oct 26, 2026 | 65.00 | 65.00 | 63.70 | 63.70 | 63.70 | -7.61% | 1,475,394 |
| Oct 23, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 461,791 |
| Oct 22, 2026 | 65.50 | 68.95 | 65.50 | 68.95 | 68.95 | 8.58% | 13,822,937 |
| Oct 21, 2026 | 63.55 | 63.55 | 63.50 | 63.50 | 63.50 | - | 6,359,058 |
| Oct 20, 2026 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | -1.55% | 7,888,884 |
| Oct 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 606,585 |
| Oct 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 847,129 |
| Oct 15, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 641,995 |
| Oct 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 1,628,600 |
| Oct 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 767,193 |
| Oct 12, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -0.76% | 1,259,941 |
| Oct 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 65.50 | - | 1,375,913 |
| Oct 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 65.50 | -1.45% | 4,263,535 |
| Oct 7, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 66.46 | -1.00% | 2,971,101 |
| Oct 6, 2026 | 68.50 | 70.00 | 68.50 | 69.70 | 67.14 | 4.97% | 4,505,872 |
| Oct 5, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 63.96 | - | 1,434,789 |
| Oct 2, 2026 | 70.00 | 70.00 | 66.35 | 66.40 | 63.96 | -9.91% | 9,706,666 |
| Sep 30, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 70.99 | - | 687,135 |
| Sep 29, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 70.99 | -0.14% | 864,893 |
| Sep 28, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 71.09 | - | 601,383 |
| Sep 25, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 71.09 | - | 360,942 |
| Sep 24, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 71.09 | - | 1,130,395 |
| Sep 23, 2026 | 74.50 | 74.70 | 73.80 | 73.80 | 71.09 | -0.94% | 4,615,538 |
| Sep 22, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 71.76 | 1.22% | 1,446,110 |
| Sep 21, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 70.89 | - | 491,065 |
| Sep 18, 2026 | 74.50 | 74.50 | 73.60 | 73.60 | 70.89 | -0.67% | 697,791 |
| Sep 17, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 71.38 | -1.33% | 1,197,906 |
| Sep 16, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 72.34 | - | 623,418 |
| Sep 15, 2026 | 74.70 | 75.10 | 74.70 | 75.10 | 72.34 | -9.52% | 1,483,357 |
| Sep 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.95 | - | 894,781 |
| Sep 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.95 | - | 1,617,437 |
| Sep 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.95 | - | 417,236 |
| Sep 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.95 | - | 604,882 |
| Sep 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.95 | - | 1,479,943 |
| Sep 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.95 | - | 685,993 |
| Sep 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.95 | - | 1,526,636 |
| Sep 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.95 | - | 1,032,939 |
| Sep 2, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 79.95 | 2.47% | 1,391,243 |
| Sep 1, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 78.02 | - | 1,008,588 |
| Aug 31, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 78.02 | 7.86% | 3,652,214 |
| Aug 28, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 72.34 | - | 371,776 |