McNichols PLC (NGX:MCNICHOLS)
Nigeria
· Delayed Price · Currency is NGN 2.600
-0.060 (-2.26%)
At close: Dec 5, 2025
McNichols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -2.26% | 1,737,992 |
| Dec 4, 2025 | 2.68 | 2.84 | 2.65 | 2.66 | 2.66 | - | 3,512,586 |
| Dec 3, 2025 | 2.44 | 2.68 | 2.44 | 2.66 | 2.66 | -1.48% | 1,923,155 |
| Dec 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,561,936 |
| Dec 1, 2025 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | - | 4,966,318 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,269,236 |
| Nov 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 476,005 |
| Nov 26, 2025 | 2.89 | 2.95 | 2.70 | 2.70 | 2.70 | - | 2,369,675 |
| Nov 25, 2025 | 2.98 | 3.00 | 2.56 | 2.70 | 2.70 | -1.82% | 3,555,726 |
| Nov 24, 2025 | 2.50 | 2.80 | 2.50 | 2.75 | 2.75 | 7.00% | 3,053,543 |
| Nov 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 567,997 |
| Nov 20, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -5.86% | 1,476,516 |
| Nov 19, 2025 | 2.73 | 2.73 | 2.72 | 2.73 | 2.73 | - | 2,270,844 |
| Nov 18, 2025 | 2.73 | 2.73 | 2.70 | 2.73 | 2.73 | -9.00% | 3,847,536 |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 3,000,526 |
| Nov 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 4,630,165 |
| Nov 13, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 7.86% | 5,760,836 |
| Nov 12, 2025 | 2.80 | 3.02 | 2.77 | 2.80 | 2.80 | - | 5,324,429 |
| Nov 11, 2025 | 3.00 | 3.00 | 2.65 | 2.80 | 2.80 | -4.76% | 3,059,672 |
| Nov 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | 2,790,554 |
| Nov 7, 2025 | 2.99 | 3.02 | 2.95 | 3.02 | 3.02 | 9.82% | 3,091,792 |
| Nov 6, 2025 | 2.57 | 2.75 | 2.57 | 2.75 | 2.75 | -3.51% | 1,983,622 |
| Nov 5, 2025 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | - | 3,013,322 |
| Nov 4, 2025 | 3.10 | 3.10 | 2.85 | 2.85 | 2.85 | -2.06% | 1,984,140 |
| Nov 3, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -2.02% | 1,193,197 |
| Oct 31, 2025 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | -10.00% | 4,617,376 |
| Oct 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 1,477,453 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 793,059 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -8.81% | 3,847,323 |
| Oct 27, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 1,023,942 |
| Oct 24, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.17% | 635,608 |
| Oct 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | 458,309 |
| Oct 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,085,225 |
| Oct 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 1,454,293 |
| Oct 20, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 1,069,405 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | 669,169 |
| Oct 16, 2025 | 3.29 | 3.30 | 3.22 | 3.22 | 3.22 | - | 1,154,977 |
| Oct 15, 2025 | 3.29 | 3.29 | 3.22 | 3.22 | 3.22 | -3.59% | 779,401 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 357,281 |
| Oct 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 183,910 |
| Oct 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 394,560 |
| Oct 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 360,690 |
| Oct 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.05% | 918,936 |
| Oct 7, 2025 | 3.22 | 3.25 | 3.20 | 3.21 | 3.21 | 0.31% | 11,352,540 |
| Oct 6, 2025 | 3.55 | 3.55 | 3.20 | 3.20 | 3.20 | -8.31% | 2,204,632 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | -1.69% | 1,058,041 |
| Oct 2, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -1.39% | 805,543 |
| Sep 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 648,736 |
| Sep 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 691,144 |
| Sep 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 910,031 |
| Sep 25, 2025 | 3.33 | 3.64 | 3.33 | 3.64 | 3.64 | 9.31% | 2,114,756 |
| Sep 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 187,238 |
| Sep 23, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 457,314 |
| Sep 22, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -10.00% | 4,332,432 |
| Sep 19, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -4.88% | 1,168,693 |
| Sep 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 9.58% | 3,101,327 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | - | 950,234 |
| Sep 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1,471,800 |
| Sep 15, 2025 | 3.99 | 3.99 | 3.55 | 3.55 | 3.55 | -9.90% | 2,200,707 |
| Sep 12, 2025 | 3.75 | 3.94 | 3.75 | 3.94 | 3.94 | 3.68% | 1,724,062 |
| Sep 11, 2025 | 3.43 | 4.00 | 3.43 | 3.80 | 3.80 | - | 2,011,711 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 131,185 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.26% | 1,102,875 |
| Sep 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 639,206 |
| Sep 4, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 120,671 |
| Sep 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 942,574 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.51 | 3.51 | 3.51 | -7.63% | 1,074,651 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 321,611 |
| Aug 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,123,441 |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 7.04% | 635,933 |
| Aug 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 553,141 |
| Aug 26, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 545,384 |
| Aug 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 677,724 |
| Aug 22, 2025 | 3.12 | 3.78 | 3.12 | 3.20 | 3.20 | -7.51% | 3,385,095 |
| Aug 21, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -1.14% | 641,642 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.50 | 3.50 | 3.50 | -7.41% | 4,387,413 |
| Aug 19, 2025 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | - | 4,584,526 |
| Aug 18, 2025 | 3.75 | 3.85 | 3.75 | 3.78 | 3.78 | 8.00% | 1,806,762 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 838,514 |
| Aug 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 871,646 |
| Aug 13, 2025 | 3.38 | 3.70 | 3.38 | 3.50 | 3.50 | 3.55% | 1,591,057 |
| Aug 12, 2025 | 3.40 | 3.50 | 3.33 | 3.38 | 3.38 | -2.03% | 3,278,786 |
| Aug 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 1,044,564 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 567,411 |
| Aug 7, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 1,321,953 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | 0.86% | 2,160,652 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.58% | 1,367,787 |
| Aug 4, 2025 | 3.67 | 3.70 | 3.45 | 3.45 | 3.45 | -1.43% | 3,069,706 |
| Aug 1, 2025 | 3.42 | 3.52 | 3.36 | 3.50 | 3.50 | -5.41% | 3,236,138 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 1,060,669 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | 1,045,437 |
| Jul 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | 1,040,359 |
| Jul 28, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 1.12% | 853,650 |
| Jul 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,089,970 |
| Jul 24, 2025 | 2.97 | 3.57 | 2.97 | 3.56 | 3.56 | 9.54% | 4,492,757 |
| Jul 23, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -5.52% | 1,828,373 |
| Jul 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1,032,011 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.44 | 3.44 | 3.44 | -9.95% | 2,729,887 |
| Jul 18, 2025 | 3.16 | 3.83 | 3.16 | 3.82 | 3.82 | 8.83% | 4,539,004 |
| Jul 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -9.77% | 2,060,046 |