SCOA NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.770	0.770	0.770	0.770	0.770	277,017
2022-12-19	0.850	0.850	0.850	0.850	0.850	23,250
2022-12-16	0.850	0.850	0.850	0.850	0.850	470
2022-12-15	0.850	0.850	0.850	0.850	0.850	36,925
2022-12-14	0.850	0.850	0.850	0.850	0.850	149,900
2022-12-13	0.780	0.780	0.780	0.780	0.780	280,835
2022-12-12	0.860	0.860	0.860	0.860	0.860	103,000
2022-12-09	0.790	0.790	0.790	0.790	0.790	658,351
2022-12-08	0.870	0.870	0.870	0.870	0.870	203,295
2022-12-07	0.870	0.870	0.870	0.870	0.870	106,900
2022-12-06	0.960	0.960	0.960	0.960	0.960	33,000
2022-12-05	0.960	0.960	0.960	0.960	0.960	109,000
2022-12-02	1.060	1.060	1.060	1.060	1.060	50,000
2022-12-01	1.060	1.060	1.060	1.060	1.060	5,000
2022-11-30	1.060	1.060	1.060	1.060	1.060	3,428
2022-11-29	1.060	1.060	1.060	1.060	1.060	7,572
2022-11-28	1.060	1.060	1.060	1.060	1.060	101,342
2022-11-24	1.170	1.170	1.170	1.170	1.170	19
2022-11-23	1.170	1.170	1.170	1.170	1.170	117,000
2022-11-21	1.290	1.290	1.290	1.290	1.290	684
2022-11-17	1.290	1.290	1.290	1.290	1.290	170,000
2022-11-16	1.430	1.430	1.430	1.430	1.430	100,000
2022-11-14	1.580	1.580	1.580	1.580	1.580	100,000
2022-11-11	1.750	1.750	1.750	1.750	1.750	22,783
2022-11-10	1.750	1.750	1.750	1.750	1.750	10,000
2022-11-01	1.750	1.750	1.750	1.750	1.750	11,000
2022-10-28	1.750	1.750	1.750	1.750	1.750	1,100
2022-10-26	1.750	1.750	1.750	1.750	1.750	658
2022-10-25	1.750	1.750	1.750	1.750	1.750	1,500
2022-10-24	1.750	1.750	1.750	1.750	1.750	5,000
2022-10-18	1.750	1.750	1.750	1.750	1.750	3,175
2022-10-11	1.750	1.750	1.750	1.750	1.750	119
2022-09-27	1.750	1.750	1.750	1.750	1.750	408
2022-09-26	1.750	1.750	1.750	1.750	1.750	5,001
2022-09-09	1.750	1.750	1.750	1.750	1.750	9,500
2022-09-07	1.750	1.750	1.750	1.750	1.750	9,648
2022-09-06	1.750	1.750	1.750	1.750	1.750	1,300
2022-09-05	1.750	1.750	1.750	1.750	1.750	4,137
2022-08-30	1.750	1.750	1.750	1.750	1.750	8,736
2022-08-29	1.750	1.750	1.750	1.750	1.750	7,213
2022-08-17	1.750	1.750	1.750	1.750	1.750	125,000
2022-08-15	1.940	1.940	1.940	1.940	1.940	3,313
2022-08-02	1.940	1.940	1.940	1.940	1.940	10,309
2022-07-20	1.940	1.940	1.940	1.940	1.940	2,060
2022-07-19	1.940	1.940	1.940	1.940	1.940	1,300
2022-07-15	1.940	1.940	1.940	1.940	1.940	130
2022-07-08	1.940	1.940	1.940	1.940	1.940	1,419
2022-07-04	1.940	1.940	1.940	1.940	1.940	40
2022-07-01	1.940	1.940	1.940	1.940	1.940	171
2022-06-30	1.940	1.940	1.940	1.940	1.940	15,430
2022-06-24	1.940	1.940	1.940	1.940	1.940	1,000
2022-06-22	1.940	1.940	1.940	1.940	1.940	3,265
2022-06-21	1.940	1.940	1.940	1.940	1.940	10,000
2022-06-20	1.940	1.940	1.940	1.940	1.940	117
2022-06-17	1.940	1.940	1.940	1.940	1.940	50,240
2022-06-15	1.940	1.940	1.940	1.940	1.940	137,633
2022-06-14	1.940	1.940	1.940	1.940	1.940	12,645
2022-06-10	1.940	1.940	1.940	1.940	1.940	3,221
2022-06-09	1.940	1.940	1.940	1.940	1.940	32,300
2022-06-08	1.940	1.940	1.940	1.940	1.940	1,971

← NewerPage 16 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.