SCOA NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.120	1.230	1.120	1.230	1.230	328,993
2023-11-15	1.240	1.240	1.120	1.120	1.120	264,447
2023-11-14	1.240	1.240	1.240	1.240	1.240	28,917
2023-11-13	1.240	1.240	1.240	1.240	1.240	48,247
2023-11-10	1.240	1.240	1.240	1.240	1.240	7,135
2023-11-09	1.130	1.240	1.130	1.240	1.240	233,343
2023-11-08	1.250	1.250	1.130	1.130	1.130	201,940
2023-11-07	1.250	1.250	1.250	1.250	1.250	448
2023-11-06	1.250	1.250	1.250	1.250	1.250	72,157
2023-11-03	1.250	1.250	1.250	1.250	1.250	15,047
2023-11-02	1.250	1.250	1.250	1.250	1.250	5,900
2023-11-01	1.250	1.250	1.250	1.250	1.250	4,218
2023-10-31	1.250	1.250	1.250	1.250	1.250	0
2023-10-30	1.250	1.250	1.250	1.250	1.250	203,919
2023-10-27	1.140	1.220	1.140	1.220	1.220	232,220
2023-10-26	1.140	1.140	1.140	1.140	1.140	260
2023-10-25	1.140	1.140	1.140	1.140	1.140	0
2023-10-24	1.140	1.140	1.140	1.140	1.140	600
2023-10-23	1.140	1.140	1.140	1.140	1.140	70,338
2023-10-20	1.140	1.140	1.140	1.140	1.140	615
2023-10-19	1.140	1.140	1.140	1.140	1.140	43,000
2023-10-18	1.140	1.140	1.140	1.140	1.140	200
2023-10-17	1.140	1.140	1.140	1.140	1.140	4,250
2023-10-16	1.140	1.140	1.140	1.140	1.140	11,207
2023-10-13	1.140	1.140	1.140	1.140	1.140	105,810
2023-10-11	1.140	1.140	1.140	1.140	1.140	165,463
2023-10-10	1.140	1.140	1.140	1.140	1.140	360
2023-10-06	1.140	1.140	1.140	1.140	1.140	545,375
2023-10-04	1.260	1.260	1.260	1.260	1.260	111
2023-10-03	1.260	1.260	1.260	1.260	1.260	100,000
2023-09-29	1.260	1.260	1.260	1.260	1.260	5,000
2023-09-28	1.260	1.260	1.260	1.260	1.260	19,186
2023-09-26	1.260	1.260	1.260	1.260	1.260	1,180
2023-09-25	1.260	1.260	1.260	1.260	1.260	77,458
2023-09-21	1.260	1.260	1.260	1.260	1.260	5,305
2023-09-20	1.260	1.260	1.260	1.260	1.260	29,149
2023-09-19	1.260	1.260	1.260	1.260	1.260	182,926
2023-09-18	1.400	1.400	1.400	1.400	1.400	1,000
2023-09-15	1.400	1.400	1.400	1.400	1.400	2
2023-09-14	1.400	1.400	1.400	1.400	1.400	200
2023-09-12	1.400	1.400	1.400	1.400	1.400	25,000
2023-09-11	1.400	1.400	1.400	1.400	1.400	3,800
2023-09-08	1.400	1.400	1.400	1.400	1.400	2,500
2023-09-07	1.400	1.400	1.400	1.400	1.400	3
2023-09-06	1.400	1.400	1.400	1.400	1.400	15,100
2023-09-05	1.400	1.400	1.400	1.400	1.400	50,000
2023-09-04	1.400	1.400	1.400	1.400	1.400	7,246
2023-09-01	1.400	1.400	1.400	1.400	1.400	11,443
2023-08-31	1.400	1.400	1.400	1.400	1.400	15,491
2023-08-30	1.400	1.400	1.400	1.400	1.400	175,343
2023-08-29	1.400	1.400	1.400	1.400	1.400	3,200
2023-08-28	1.400	1.400	1.400	1.400	1.400	13,500
2023-08-25	1.400	1.400	1.400	1.400	1.400	100
2023-08-24	1.400	1.400	1.400	1.400	1.400	117,461
2023-08-23	1.400	1.400	1.400	1.400	1.400	41,184
2023-08-22	1.400	1.400	1.400	1.400	1.400	259,709
2023-08-21	1.280	1.280	1.280	1.280	1.280	215,447
2023-08-18	1.170	1.170	1.170	1.170	1.170	10,432
2023-08-17	1.170	1.170	1.170	1.170	1.170	8,228
2023-08-15	1.170	1.170	1.170	1.170	1.170	4,260

← NewerPage 13 of 19 · 1,090 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.