PZ Cussons Nigeria Plc (NGX:PZ)
Nigeria · Delayed Price · Currency is NGN 101.00
0.00 (0.00%)
At close: May 5, 2026
PZ Cussons Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1,072,572 |
| May 4, 2026 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | -4.31% | 2,773,759 |
| Apr 30, 2026 | 107.80 | 107.80 | 101.20 | 105.55 | 105.55 | 6.83% | 3,187,794 |
| Apr 29, 2026 | 90.00 | 98.80 | 90.00 | 98.80 | 98.80 | 9.96% | 6,626,803 |
| Apr 28, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - | 4,108,935 |
| Apr 27, 2026 | 86.00 | 89.85 | 86.00 | 89.85 | 89.85 | -2.55% | 3,406,449 |
| Apr 24, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 1,363,520 |
| Apr 23, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 8.53% | 3,052,557 |
| Apr 22, 2026 | 78.50 | 84.95 | 78.50 | 84.95 | 84.95 | 8.22% | 4,616,949 |
| Apr 21, 2026 | 79.00 | 79.00 | 78.30 | 78.50 | 78.50 | 1.16% | 2,893,193 |
| Apr 20, 2026 | 77.40 | 77.60 | 77.10 | 77.60 | 77.60 | - | 3,691,207 |
| Apr 17, 2026 | 80.00 | 80.00 | 77.60 | 77.60 | 77.60 | 1.70% | 1,512,739 |
| Apr 16, 2026 | 77.00 | 77.00 | 76.30 | 76.30 | 76.30 | 0.33% | 3,723,413 |
| Apr 15, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.72% | 2,597,686 |
| Apr 14, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -4.25% | 3,679,758 |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 4,730,187 |
| Apr 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,753,741 |
| Apr 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,035,639 |
| Apr 8, 2026 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | -3.61% | 3,797,643 |
| Apr 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 5,448,458 |
| Apr 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2,110,989 |
| Apr 1, 2026 | 79.55 | 84.30 | 79.55 | 83.00 | 83.00 | 1.22% | 6,107,858 |
| Mar 31, 2026 | 83.60 | 86.20 | 79.70 | 82.00 | 82.00 | 4.59% | 6,820,114 |
| Mar 30, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | 880,080 |
| Mar 27, 2026 | 76.50 | 78.40 | 76.50 | 78.40 | 78.40 | -0.25% | 1,484,832 |
| Mar 26, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | 1,955,234 |
| Mar 25, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 3.42% | 1,675,731 |
| Mar 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 905,301 |
| Mar 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 3,133,134 |
| Mar 18, 2026 | 74.95 | 76.00 | 74.95 | 76.00 | 76.00 | 1.40% | 10,667,965 |
| Mar 17, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.07% | 1,265,490 |
| Mar 16, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | 1,308,373 |
| Mar 13, 2026 | 73.30 | 74.90 | 73.30 | 74.90 | 74.90 | 4.17% | 1,855,693 |
| Mar 12, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -2.18% | 2,192,947 |
| Mar 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1,646,094 |
| Mar 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -6.96% | 2,864,244 |
| Mar 9, 2026 | 74.00 | 79.00 | 73.30 | 79.00 | 79.00 | - | 15,340,448 |
| Mar 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1,555,076 |
| Mar 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2,081,148 |
| Mar 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2,898,898 |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 3,375,920 |
| Mar 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 3,205,750 |
| Feb 27, 2026 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 2.86% | 4,237,199 |
| Feb 26, 2026 | 71.00 | 71.00 | 69.90 | 70.00 | 70.00 | -1.55% | 4,003,738 |
| Feb 25, 2026 | 70.50 | 71.40 | 70.50 | 71.10 | 71.10 | -3.85% | 3,651,147 |
| Feb 24, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - | 2,516,239 |
| Feb 23, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - | 6,182,222 |
| Feb 20, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 8.75% | 2,766,631 |
| Feb 19, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.74% | 10,978,035 |
| Feb 18, 2026 | 67.50 | 68.00 | 65.55 | 65.55 | 65.55 | -2.16% | 22,705,240 |