Morison Industries Plc (NGX:MORISON)
Nigeria
· Delayed Price · Currency is NGN 12.07
0.00 (0.00%)
At close: Mar 6, 2026
Morison Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 10,265 |
| Mar 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 52,141 |
| Mar 4, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 174,537 |
| Mar 3, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 17,215 |
| Mar 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 7,790 |
| Feb 27, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 137,688 |
| Feb 26, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 91,688 |
| Feb 25, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 271,218 |
| Feb 24, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 36,721 |
| Feb 23, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 50,002 |
| Feb 20, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 16,773 |
| Feb 19, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 50,518 |
| Feb 18, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 34,567 |
| Feb 17, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 41,686 |
| Feb 16, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 87,641 |
| Feb 13, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 129,146 |
| Feb 12, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 168,654 |
| Feb 11, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 305,105 |
| Feb 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 49,221 |
| Feb 9, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 180,972 |
| Feb 6, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 50,053 |
| Feb 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 214,746 |
| Feb 4, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 835,800 |
| Feb 3, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 9.93% | 547,576 |
| Feb 2, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 9.91% | 150,535 |
| Jan 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 10,486 |
| Jan 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 325,771 |
| Jan 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90% | 374,500 |
| Jan 27, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.92% | 116,000 |
| Jan 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 9.97% | 109,496 |
| Jan 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 9.94% | 204,821 |
| Jan 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 1,043 |
| Jan 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 7,659 |
| Jan 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 9.97% | 101,331 |
| Jan 19, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 9.89% | 113,394 |
| Jan 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,900 |
| Jan 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 9.90% | 748,822 |
| Jan 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 650 |
| Jan 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Jan 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 500 |
| Jan 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 680 |
| Jan 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 7,015 |
| Jan 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 46,204 |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,100 |
| Dec 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 66,720 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 9.81% | 120,000 |
| Dec 24, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Dec 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 549 |
| Dec 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 199 |
| Dec 19, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Dec 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 64,756 |
| Dec 17, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 5 |
| Dec 16, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 15,820 |
| Dec 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 141,750 |
| Dec 12, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 9.84% | 171,000 |
| Dec 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 9.77% | 154,464 |
| Dec 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 2 |
| Dec 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 122,750 |
| Dec 8, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 9.89% | 107,000 |
| Dec 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 187,040 |
| Dec 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 9.94% | 493,853 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 110,655 |
| Dec 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,103 |
| Dec 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 14,943 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 88,922 |
| Nov 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 500 |
| Nov 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 26,010 |
| Nov 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 56,554 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 11,110 |
| Nov 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 500 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 24,033 |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 27,389 |
| Nov 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 81,993 |
| Nov 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 21,313 |
| Nov 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 14,290 |
| Nov 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,806 |
| Nov 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 10 |
| Nov 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 8,499 |
| Nov 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 700 |
| Oct 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 5,000 |
| Oct 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 25 |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 500 |
| Oct 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 7,843 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 7,910 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 152,600 |
| Oct 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |