PZ Cussons Nigeria Plc (NGX:PZ)
Nigeria
· Delayed Price · Currency is NGN 89.85
0.00 (0.00%)
At close: Apr 27, 2026
PZ Cussons Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 86.00 | 89.85 | 86.00 | 89.85 | 89.85 | -2.55% | 3,406,449 |
| Apr 24, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 1,363,520 |
| Apr 23, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 8.53% | 3,052,557 |
| Apr 22, 2026 | 78.50 | 84.95 | 78.50 | 84.95 | 84.95 | 8.22% | 4,616,949 |
| Apr 21, 2026 | 79.00 | 79.00 | 78.30 | 78.50 | 78.50 | 1.16% | 2,893,193 |
| Apr 20, 2026 | 77.40 | 77.60 | 77.10 | 77.60 | 77.60 | - | 3,691,207 |
| Apr 17, 2026 | 80.00 | 80.00 | 77.60 | 77.60 | 77.60 | 1.70% | 1,512,739 |
| Apr 16, 2026 | 77.00 | 77.00 | 76.30 | 76.30 | 76.30 | 0.33% | 3,723,413 |
| Apr 15, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.72% | 2,597,686 |
| Apr 14, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -4.25% | 3,679,758 |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 4,730,187 |
| Apr 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,753,741 |
| Apr 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,035,639 |
| Apr 8, 2026 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | -3.61% | 3,797,643 |
| Apr 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 5,448,458 |
| Apr 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2,110,989 |
| Apr 1, 2026 | 79.55 | 84.30 | 79.55 | 83.00 | 83.00 | 1.22% | 6,107,858 |
| Mar 31, 2026 | 83.60 | 86.20 | 79.70 | 82.00 | 82.00 | 4.59% | 6,820,114 |
| Mar 30, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | 880,080 |
| Mar 27, 2026 | 76.50 | 78.40 | 76.50 | 78.40 | 78.40 | -0.25% | 1,484,832 |
| Mar 26, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | 1,955,234 |
| Mar 25, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 3.42% | 1,675,731 |
| Mar 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 905,301 |
| Mar 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 3,133,134 |
| Mar 18, 2026 | 74.95 | 76.00 | 74.95 | 76.00 | 76.00 | 1.40% | 10,667,965 |
| Mar 17, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.07% | 1,265,490 |
| Mar 16, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | 1,308,373 |
| Mar 13, 2026 | 73.30 | 74.90 | 73.30 | 74.90 | 74.90 | 4.17% | 1,855,693 |
| Mar 12, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -2.18% | 2,192,947 |
| Mar 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1,646,094 |
| Mar 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -6.96% | 2,864,244 |
| Mar 9, 2026 | 74.00 | 79.00 | 73.30 | 79.00 | 79.00 | - | 15,340,448 |
| Mar 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1,555,076 |
| 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 |