SCOA NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 798 |
| 2023-04-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 697 |
| 2023-04-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 150,768 |
| 2023-04-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 137,750 |
| 2023-03-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12,567 |
| 2023-03-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 924 |
| 2023-03-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2023-03-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 560 |
| 2023-03-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 306,377 |
| 2023-03-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 375 |
| 2023-03-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,923 |
| 2023-03-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 246,165 |
| 2023-03-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,559 |
| 2023-03-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 170,347 |
| 2023-03-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 143,906 |
| 2023-03-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,622 |
| 2023-03-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 35,700 |
| 2023-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,257 |
| 2023-03-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 575 |
| 2023-03-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,723 |
| 2023-03-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200,000 |
| 2023-02-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 79,929 |
| 2023-02-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 79,670 |
| 2023-02-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,316 |
| 2023-02-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 49,930 |
| 2023-02-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 546 |
| 2023-02-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 45,229 |
| 2023-02-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 555 |
| 2023-02-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,755 |
| 2023-02-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 22,212 |
| 2023-02-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2023-02-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 337 |
| 2023-02-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,973 |
| 2023-02-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2023-02-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 39,534 |
| 2023-01-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100,320 |
| 2023-01-30 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 55,208 |
| 2023-01-27 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 10,000 |
| 2023-01-26 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 151,620 |
| 2023-01-25 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 71,128 |
| 2023-01-24 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 532 |
| 2023-01-20 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,325 |
| 2023-01-19 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 36,015 |
| 2023-01-18 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,330 |
| 2023-01-16 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 7,700 |
| 2023-01-13 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 145,078 |
| 2023-01-12 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 19,000 |
| 2023-01-11 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 4,770 |
| 2023-01-10 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 230 |
| 2023-01-09 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 5,825 |
| 2023-01-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 30,310 |
| 2023-01-05 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 16,000 |
| 2023-01-04 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 20,000 |
| 2023-01-03 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 31,870 |
| 2022-12-30 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 11,060 |
| 2022-12-29 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 221,346 |
| 2022-12-28 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 239,939 |
| 2022-12-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 288,000 |
| 2022-12-22 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 59,032 |
| 2022-12-21 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 7,358 |
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.