SCOA NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 160,500 |
| 2023-08-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 900 |
| 2023-08-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 153,735 |
| 2023-08-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 575 |
| 2023-08-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 161,350 |
| 2023-08-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 11,676 |
| 2023-08-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,302 |
| 2023-08-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,080 |
| 2023-07-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 905 |
| 2023-07-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 225 |
| 2023-07-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 308 |
| 2023-07-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 757 |
| 2023-07-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 400 |
| 2023-07-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 109,068 |
| 2023-07-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 50 |
| 2023-07-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 670 |
| 2023-07-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 36,931 |
| 2023-07-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 13,038 |
| 2023-07-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 107,157 |
| 2023-07-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,832 |
| 2023-07-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 21,138 |
| 2023-07-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 5,143 |
| 2023-07-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,050 |
| 2023-07-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 31,453 |
| 2023-07-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 367 |
| 2023-07-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2023-07-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 342 |
| 2023-06-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100,930 |
| 2023-06-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 17,086 |
| 2023-06-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2023-06-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 560 |
| 2023-06-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 540 |
| 2023-06-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 136 |
| 2023-06-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4,587 |
| 2023-06-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 27,002 |
| 2023-06-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 875 |
| 2023-06-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-05-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2023-05-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 17,575 |
| 2023-05-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,053 |
| 2023-05-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 53 |
| 2023-05-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,656 |
| 2023-05-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 8,132 |
| 2023-05-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 5,936 |
| 2023-05-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4,525 |
| 2023-05-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 131 |
| 2023-05-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 131 |
| 2023-05-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 6,655 |
| 2023-05-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 236,470 |
| 2023-05-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,010 |
| 2023-05-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,375 |
| 2023-04-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 375 |
| 2023-04-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 70,352 |
| 2023-04-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,205,000 |
| 2023-04-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 504 |
| 2023-04-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 64,311 |
| 2023-04-14 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 565 |
| 2023-04-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2023-04-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,974 |
| 2023-04-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 150 |
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.