PZ Cussons Nigeria Plc (NGX:PZ)
Nigeria
· Delayed Price · Currency is NGN 79.00
0.00 (0.00%)
At close: Mar 5, 2026
PZ Cussons Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 64.00 | 67.00 | 61.10 | 67.00 | 67.00 | - | 23,395,022 |
| Feb 16, 2026 | 66.00 | 68.00 | 62.05 | 67.00 | 67.00 | -2.62% | 6,736,707 |
| Feb 13, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | 3,459,737 |
| Feb 12, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | 6,888,180 |
| Feb 11, 2026 | 63.00 | 68.90 | 63.00 | 68.80 | 68.80 | 9.21% | 7,102,601 |
| Feb 10, 2026 | 63.00 | 63.00 | 61.75 | 63.00 | 63.00 | 7.14% | 10,297,308 |
| Feb 9, 2026 | 55.90 | 58.80 | 55.90 | 58.80 | 58.80 | 5.19% | 8,272,339 |
| Feb 6, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 6,648,941 |
| Feb 5, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 1,713,437 |
| Feb 4, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 1,939,068 |
| Feb 3, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 1,378,589 |
| Feb 2, 2026 | 55.85 | 56.00 | 55.85 | 55.90 | 55.90 | -0.18% | 20,510,503 |
| Jan 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 20,077,600 |
| Jan 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,212,100 |
| Jan 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,520,508 |
| Jan 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,007,079 |
| Jan 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,867,585 |
| Jan 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 5,373,992 |
| Jan 22, 2026 | 56.20 | 56.50 | 55.40 | 56.50 | 56.50 | 0.53% | 4,059,515 |
| Jan 21, 2026 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 0.36% | 2,234,911 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.60 | 56.00 | 56.00 | - | 3,848,954 |
| Jan 19, 2026 | 57.70 | 57.70 | 56.00 | 56.00 | 56.00 | 1.82% | 1,913,859 |
| Jan 16, 2026 | 55.50 | 55.50 | 54.65 | 55.00 | 55.00 | 3.77% | 6,281,104 |
| Jan 15, 2026 | 54.90 | 54.90 | 52.75 | 53.00 | 53.00 | -2.75% | 8,856,922 |
| Jan 14, 2026 | 55.55 | 55.55 | 54.50 | 54.50 | 54.50 | -6.52% | 5,842,906 |
| Jan 13, 2026 | 54.00 | 58.30 | 54.00 | 58.30 | 58.30 | 10.00% | 10,234,363 |
| Jan 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | 2,365,394 |
| Jan 9, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 3.00% | 3,804,449 |
| Jan 8, 2026 | 49.70 | 50.00 | 49.50 | 50.00 | 50.00 | 2.04% | 4,660,099 |
| Jan 7, 2026 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | -0.91% | 5,428,118 |
| Jan 6, 2026 | 50.00 | 50.20 | 49.00 | 49.45 | 49.45 | -0.10% | 5,549,896 |
| Jan 5, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 10.00% | 3,354,331 |
| Jan 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.47% | 1,018,124 |
| Dec 31, 2025 | 44.00 | 44.35 | 44.00 | 44.35 | 44.35 | -1.66% | 2,550,622 |
| Dec 30, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 1,391,162 |
| Dec 29, 2025 | 47.00 | 47.00 | 45.10 | 45.10 | 45.10 | -4.25% | 3,388,759 |
| Dec 24, 2025 | 47.95 | 47.95 | 46.95 | 47.10 | 47.10 | 0.21% | 3,308,379 |
| Dec 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 6,536,553 |
| Dec 22, 2025 | 47.00 | 47.40 | 47.00 | 47.00 | 47.00 | - | 3,004,576 |
| Dec 19, 2025 | 45.50 | 47.00 | 44.60 | 47.00 | 47.00 | 3.75% | 4,672,441 |
| Dec 18, 2025 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | -0.44% | 4,159,875 |
| Dec 17, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -3.19% | 2,146,410 |
| Dec 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 651,578 |
| Dec 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,138,161 |
| Dec 12, 2025 | 45.25 | 47.10 | 45.25 | 47.00 | 47.00 | 4.44% | 4,539,347 |
| Dec 11, 2025 | 41.90 | 45.00 | 41.90 | 45.00 | 45.00 | 9.36% | 5,187,096 |
| Dec 10, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.24% | 1,364,305 |
| Dec 9, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.12% | 632,321 |
| Dec 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.36% | 1,564,606 |
| Dec 5, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.13% | 1,229,324 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 430,156 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 759,693 |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 554,554 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 578,169 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 333,377 |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 344,554 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 416,631 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | 770,727 |
| Nov 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 2,284,581 |
| Nov 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 570,116 |
| Nov 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 648,922 |
| Nov 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 553,403 |
| Nov 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.58% | 1,182,733 |
| Nov 17, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 457,256 |
| Nov 14, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 449,090 |
| Nov 13, 2025 | 39.35 | 40.65 | 39.35 | 40.65 | 40.65 | 5.58% | 6,891,610 |
| Nov 12, 2025 | 38.50 | 38.50 | 38.10 | 38.50 | 38.50 | 10.00% | 6,691,966 |
| Nov 11, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -9.09% | 3,825,564 |
| Nov 10, 2025 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -3.02% | 12,137,160 |
| Nov 7, 2025 | 38.50 | 39.70 | 38.50 | 39.70 | 39.70 | 0.51% | 2,684,173 |
| Nov 6, 2025 | 39.95 | 39.95 | 39.50 | 39.50 | 39.50 | - | 8,082,603 |
| Nov 5, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 2,115,774 |
| Nov 4, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -6.02% | 20,734,040 |
| Nov 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 1,912,625 |
| Oct 31, 2025 | 41.85 | 41.85 | 41.50 | 41.50 | 41.50 | 3.75% | 1,156,429 |
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.13% | 866,190 |
| Oct 29, 2025 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.25% | 2,368,514 |
| Oct 28, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -4.64% | 2,319,159 |
| Oct 27, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -5.94% | 3,121,935 |
| Oct 24, 2025 | 44.00 | 44.65 | 44.00 | 44.65 | 44.65 | 4.08% | 2,845,079 |
| Oct 23, 2025 | 40.00 | 42.90 | 40.00 | 42.90 | 42.90 | 10.00% | 5,773,903 |
| Oct 22, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.30% | 2,138,778 |
| Oct 21, 2025 | 39.25 | 39.25 | 38.00 | 38.50 | 38.50 | -1.53% | 24,630,420 |
| Oct 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 1,228,928 |
| Oct 17, 2025 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | -1.01% | 3,316,500 |
| Oct 16, 2025 | 40.30 | 40.30 | 39.50 | 39.50 | 39.50 | 2.33% | 5,245,414 |
| Oct 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 2,426,741 |
| Oct 14, 2025 | 39.65 | 39.65 | 38.60 | 38.60 | 38.60 | 1.18% | 923,813 |