Morison Industries Plc (NGX:MORISON)
Nigeria
· Delayed Price · Currency is NGN 3.540
0.00 (0.00%)
At close: Dec 5, 2025
Morison Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 6,786 |
| Oct 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 950 |
| Oct 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3,164 |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 79,333 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,060 |
| Oct 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4,000 |
| Sep 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 6,037 |
| Sep 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 63 |
| Sep 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 5,996 |
| Sep 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 180 |
| Sep 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 5 |
| Sep 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,000 |
| Sep 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 32,630 |
| Sep 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 36,228 |
| Sep 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 10,024 |
| Sep 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 33,864 |
| Sep 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 526 |
| Sep 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 19,837 |
| Sep 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 38,100 |
| Sep 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 10,000 |
| Sep 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,000 |
| Aug 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 7,249 |
| Aug 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 16,000 |
| Aug 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3,000 |
| Aug 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3,105 |
| Aug 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 120,849 |
| Aug 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 40,893 |
| Aug 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,001 |
| Aug 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3,333 |
| Aug 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 200 |
| Aug 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 11,790 |
| Aug 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4,755 |
| Aug 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2 |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 300 |
| Jul 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 100 |
| Jul 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 170 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,000 |
| Jul 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 46 |
| Jul 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,650 |