PZ Cussons Nigeria Plc (NGX:PZ)
Nigeria
· Delayed Price · Currency is NGN 40.45
+0.45 (1.13%)
At close: Dec 5, 2025
PZ Cussons Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 1,040,243 |
| Oct 10, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 1,744,989 |
| Oct 9, 2025 | 39.00 | 39.30 | 38.15 | 38.15 | 38.15 | -2.18% | 3,636,906 |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | 1,645,369 |
| Oct 7, 2025 | 40.00 | 40.20 | 39.50 | 40.20 | 40.20 | -4.29% | 6,652,081 |
| Oct 6, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 0.72% | 7,428,480 |
| Oct 3, 2025 | 41.70 | 41.70 | 41.45 | 41.70 | 41.70 | 9.88% | 21,286,250 |
| Oct 2, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 10.00% | 8,895,130 |
| Sep 30, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 431,926 |
| Sep 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 715,991 |
| Sep 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 3.29% | 872,164 |
| Sep 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 673,829 |
| Sep 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 635,742 |
| Sep 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | 1,544,379 |
| Sep 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.31% | 1,205,074 |
| Sep 19, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 766,370 |
| Sep 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 208,339 |
| Sep 17, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 7,951,828 |
| Sep 16, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 3,065,790 |
| Sep 15, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 3,309,466 |
| Sep 12, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -3.33% | 4,106,735 |
| Sep 11, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | 1,522,211 |
| Sep 10, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | 5,300,449 |
| Sep 9, 2025 | 37.00 | 37.00 | 36.05 | 36.05 | 36.05 | 2.41% | 3,799,798 |
| Sep 8, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 10.00% | 6,534,101 |
| Sep 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,545,274 |
| Sep 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.77% | 447,499 |
| Sep 2, 2025 | 33.35 | 33.35 | 33.25 | 33.25 | 33.25 | -9.89% | 1,860,852 |
| Sep 1, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,215,082 |
| Aug 29, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,029,573 |
| Aug 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 780,850 |
| Aug 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,173,750 |
| Aug 26, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.50% | 729,929 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 502,535 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 865,957 |
| Aug 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 1,130,080 |
| Aug 20, 2025 | 34.55 | 34.55 | 34.00 | 34.00 | 34.00 | -2.86% | 2,842,629 |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,119,223 |
| Aug 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 2,846,671 |
| Aug 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,203,380 |
| Aug 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,568,646 |
| Aug 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,594,037 |
| Aug 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 953,772 |
| Aug 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 1,924,929 |
| Aug 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1,784,828 |
| Aug 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1,103,297 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -5.37% | 13,815,880 |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | 3,448,006 |
| Aug 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 893,980 |
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,809,745 |
| Jul 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.81% | 1,153,039 |
| Jul 30, 2025 | 38.35 | 43.35 | 38.35 | 43.35 | 43.35 | 9.89% | 6,265,784 |
| Jul 29, 2025 | 37.20 | 39.75 | 37.20 | 39.45 | 39.45 | 6.48% | 3,351,823 |
| Jul 28, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.54% | 640,497 |
| Jul 25, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 1,008,904 |
| Jul 24, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 489,242 |
| Jul 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 188,804 |
| Jul 22, 2025 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | -0.27% | 3,114,462 |
| Jul 21, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - | 2,029,870 |
| Jul 18, 2025 | 37.45 | 37.50 | 35.95 | 37.35 | 37.35 | -1.19% | 6,675,749 |
| Jul 17, 2025 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 7.08% | 3,679,699 |