SCOA NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.960	1.960	1.960	1.960	1.960	34,321
2024-02-12	1.960	1.960	1.960	1.960	1.960	4,392
2024-02-09	1.960	1.960	1.960	1.960	1.960	193
2024-02-08	1.960	1.960	1.960	1.960	1.960	275
2024-02-07	1.960	1.960	1.960	1.960	1.960	53,345
2024-02-06	1.960	1.960	1.960	1.960	1.960	8,737
2024-02-05	1.960	1.960	1.960	1.960	1.960	40,178
2024-02-02	1.960	1.960	1.960	1.960	1.960	680
2024-02-01	1.960	1.960	1.960	1.960	1.960	557
2024-01-31	1.960	1.960	1.960	1.960	1.960	0
2024-01-30	1.960	1.960	1.960	1.960	1.960	0
2024-01-29	1.960	1.960	1.960	1.960	1.960	2,000
2024-01-26	1.960	1.960	1.960	1.960	1.960	20,500
2024-01-25	1.960	1.960	1.960	1.960	1.960	5,500
2024-01-24	1.960	1.960	1.960	1.960	1.960	17,868
2024-01-23	1.960	1.960	1.960	1.960	1.960	12,071
2024-01-22	1.960	1.960	1.960	1.960	1.960	193,463
2024-01-19	1.960	1.960	1.960	1.960	1.960	73,137
2024-01-18	1.960	1.960	1.960	1.960	1.960	36,073
2024-01-17	1.960	1.960	1.960	1.960	1.960	20,562
2024-01-16	1.960	1.960	1.960	1.960	1.960	190,215
2024-01-15	1.790	1.790	1.790	1.790	1.790	754,951
2024-01-12	1.630	1.630	1.630	1.630	1.630	27,570
2024-01-11	1.630	1.630	1.630	1.630	1.630	282,378
2024-01-10	1.630	1.630	1.630	1.630	1.630	58,521
2024-01-09	1.630	1.630	1.630	1.630	1.630	135,214
2024-01-08	1.630	1.630	1.630	1.630	1.630	505,671
2024-01-05	1.810	1.810	1.630	1.630	1.630	789,004
2024-01-04	1.810	1.810	1.810	1.810	1.810	3,781
2024-01-03	1.810	1.810	1.810	1.810	1.810	120,378
2024-01-02	1.810	1.810	1.810	1.810	1.810	229,672
2023-12-29	1.980	1.980	1.980	1.980	1.980	22,600
2023-12-28	1.980	1.980	1.980	1.980	1.980	140,001
2023-12-27	1.980	1.980	1.980	1.980	1.980	31,932
2023-12-22	1.980	1.980	1.980	1.980	1.980	67,626
2023-12-21	1.980	1.980	1.980	1.980	1.980	530,150
2023-12-20	1.810	1.810	1.810	1.810	1.810	321,806
2023-12-19	1.910	1.910	1.910	1.910	1.910	1,294,211
2023-12-18	1.890	1.890	1.890	1.890	1.890	569,339
2023-12-15	1.740	1.740	1.740	1.740	1.740	508,111
2023-12-14	1.780	1.950	1.630	1.740	1.740	2,159,867
2023-12-13	1.620	1.780	1.620	1.780	1.780	183,608
2023-12-12	1.620	1.620	1.620	1.620	1.620	181,607
2023-12-11	1.480	1.480	1.480	1.480	1.480	247,200
2023-12-08	1.350	1.350	1.350	1.350	1.350	48,572
2023-12-07	1.230	1.350	1.230	1.350	1.350	270,825
2023-12-06	1.230	1.230	1.230	1.230	1.230	17,537
2023-12-05	1.230	1.230	1.230	1.230	1.230	1,000
2023-12-04	1.230	1.230	1.230	1.230	1.230	0
2023-12-01	1.230	1.230	1.230	1.230	1.230	0
2023-11-30	1.230	1.230	1.230	1.230	1.230	0
2023-11-29	1.230	1.230	1.230	1.230	1.230	10,610
2023-11-28	1.230	1.230	1.230	1.230	1.230	0
2023-11-27	1.230	1.230	1.230	1.230	1.230	18,882
2023-11-24	1.230	1.230	1.230	1.230	1.230	3,808
2023-11-23	1.230	1.230	1.230	1.230	1.230	13,135
2023-11-22	1.230	1.230	1.230	1.230	1.230	275
2023-11-21	1.230	1.230	1.230	1.230	1.230	0
2023-11-20	1.230	1.230	1.230	1.230	1.230	0
2023-11-17	1.230	1.230	1.230	1.230	1.230	2,000

← NewerPage 12 of 19 · 1,087 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.