Mecure Industries PLC (NGX:MECURE)
Nigeria
· Delayed Price · Currency is NGN 29.80
0.00 (0.00%)
At close: Dec 5, 2025
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 50,465 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 45,765 |
| Dec 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 34,124 |
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 7.58% | 276,025 |
| Nov 28, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 149,702 |
| Nov 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 23,845 |
| Nov 26, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 191,760 |
| Nov 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,811 |
| Nov 24, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 127,957 |
| Nov 21, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 37,665 |
| Nov 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 98,475 |
| Nov 19, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 100,067 |
| Nov 18, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 42,039 |
| Nov 17, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 105,536 |
| Nov 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,230,284 |
| Nov 13, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 46,547 |
| Nov 12, 2025 | 24.95 | 27.70 | 24.95 | 27.70 | 27.70 | - | 4,177,888 |
| Nov 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 40,484 |
| Nov 10, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 995,537 |
| Nov 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -9.77% | 366,681 |
| Nov 6, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 623,589 |
| Nov 5, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 78,263 |
| Nov 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 44,126 |
| Nov 3, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 27,052 |
| Oct 31, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 48,651 |
| Oct 30, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 325,161 |
| Oct 29, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 171,693 |
| Oct 28, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 87,652 |
| Oct 27, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 84,690 |
| Oct 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 77,945 |
| Oct 23, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 8.10% | 423,503 |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 80,180 |
| Oct 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 94,950 |
| Oct 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 704,824 |
| Oct 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 116,215 |
| Oct 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 26,730 |
| Oct 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 85,349 |
| Oct 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 240,094 |
| Oct 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 164,504 |
| Oct 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 234,750 |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 8.81% | 327,730 |
| Oct 8, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 714,653 |
| Oct 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 249,938 |
| Oct 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 24,606 |
| Oct 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 45,692 |
| Oct 2, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 297,442 |
| Sep 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 274,022 |
| Sep 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 255,497 |
| Sep 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 786,928 |
| Sep 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 9.89% | 208,943 |
| Sep 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 9.95% | 525,885 |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 46,909 |
| Sep 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 15,266 |
| Sep 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 21,712 |
| Sep 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2,780 |
| Sep 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 73,900 |
| Sep 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 15,039 |
| Sep 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 98,945 |
| Sep 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 46,041 |
| Sep 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 498,877 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 130,191 |
| Sep 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 9.92% | 3,505,799 |
| Sep 8, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 225,831 |
| Sep 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 342,240 |
| Sep 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.77% | 1,021,353 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 157,016 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 106,488 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 607,359 |
| Aug 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 869,581 |
| Aug 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 42,919 |
| Aug 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 129,016 |
| Aug 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.02% | 421,010 |
| Aug 22, 2025 | 20.00 | 20.75 | 20.00 | 20.75 | 20.75 | 3.75% | 887,887 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | 434,257 |
| Aug 20, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 248,584 |
| Aug 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% | 394,166 |
| Aug 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 281,050 |
| Aug 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 190,571 |
| Aug 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 200,407 |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 9.77% | 510,296 |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 9.78% | 481,519 |
| Aug 11, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 133,098 |
| Aug 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 54,852 |
| Aug 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 66,370 |
| Aug 6, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% | 553,905 |
| Aug 5, 2025 | 19.10 | 19.10 | 15.80 | 15.80 | 15.80 | -9.20% | 3,391,743 |
| Aug 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 9.78% | 687,684 |
| Aug 1, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 1,534,647 |
| Jul 31, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 9.69% | 648,224 |
| Jul 30, 2025 | 13.90 | 14.45 | 13.90 | 14.45 | 14.45 | 9.89% | 2,179,394 |
| Jul 29, 2025 | 12.30 | 13.15 | 12.30 | 13.15 | 13.15 | 9.58% | 3,124,441 |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.14% | 687,732 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 213,249 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 92,907 |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 109,386 |
| Jul 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | 250,175 |
| Jul 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,037,229 |
| Jul 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 433,069 |
| Jul 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.00% | 1,357,582 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 139,645 |