SCOA NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	1.940	1.940	1.940	1.940	1.940	137
2022-06-06	1.940	1.940	1.940	1.940	1.940	1,811
2022-06-03	1.940	1.940	1.940	1.940	1.940	21,536
2022-06-02	1.940	1.940	1.940	1.940	1.940	14,350
2022-06-01	1.940	1.940	1.940	1.940	1.940	1,600
2022-05-31	1.940	1.940	1.940	1.940	1.940	1,520
2022-05-30	1.940	1.940	1.940	1.940	1.940	2,625
2022-05-27	1.940	1.940	1.940	1.940	1.940	1,000
2022-05-26	1.940	1.940	1.940	1.940	1.940	1,000
2022-05-24	1.940	1.940	1.940	1.940	1.940	23,018
2022-05-23	1.940	1.940	1.940	1.940	1.940	15,998
2022-05-20	1.940	1.940	1.940	1.940	1.940	5,100
2022-05-19	1.940	1.940	1.940	1.940	1.940	308
2022-05-18	1.940	1.940	1.940	1.940	1.940	6,085
2022-05-17	1.940	1.940	1.940	1.940	1.940	5,000
2022-05-13	1.940	1.940	1.940	1.940	1.940	25,350
2022-05-12	1.940	1.940	1.940	1.940	1.940	5,050
2022-05-11	1.940	1.940	1.940	1.940	1.940	6,449
2022-05-10	1.940	1.940	1.940	1.940	1.940	8,500
2022-05-09	1.940	1.940	1.940	1.940	1.940	8,008
2022-05-06	1.940	1.940	1.940	1.940	1.940	1,778
2022-05-05	1.940	1.940	1.940	1.940	1.940	23,852
2022-05-04	1.940	1.940	1.940	1.940	1.940	22,310
2022-04-29	1.940	1.940	1.940	1.940	1.940	46,056
2022-04-28	1.940	1.940	1.940	1.940	1.940	1,408
2022-04-26	1.940	1.940	1.940	1.940	1.940	22,920
2022-04-25	1.940	1.940	1.940	1.940	1.940	26,300
2022-04-22	1.940	1.940	1.940	1.940	1.940	10,624
2022-04-21	1.940	1.940	1.940	1.940	1.940	100,760
2022-04-14	2.150	2.150	2.150	2.150	2.150	510
2022-04-12	2.150	2.150	2.150	2.150	2.150	1,000
2022-04-11	2.150	2.150	2.150	2.150	2.150	1,800
2022-04-06	2.150	2.150	2.150	2.150	2.150	10,161
2022-04-05	2.150	2.150	2.150	2.150	2.150	37,482
2022-04-04	2.150	2.150	2.150	2.150	2.150	100
2022-04-01	2.150	2.150	2.150	2.150	2.150	100,000
2022-03-31	2.380	2.380	2.380	2.380	2.380	645
2022-03-30	2.380	2.380	2.380	2.380	2.380	1,390
2022-03-29	2.380	2.380	2.380	2.380	2.380	1,145
2022-03-28	2.380	2.380	2.380	2.380	2.380	3,962
2022-03-24	2.380	2.380	2.380	2.380	2.380	7,982
2022-03-22	2.380	2.380	2.380	2.380	2.380	250
2022-03-21	2.380	2.380	2.380	2.380	2.380	11,990
2022-03-18	2.380	2.380	2.380	2.380	2.380	12,737
2022-03-17	2.380	2.380	2.380	2.380	2.380	204,792
2022-03-16	2.400	2.400	2.400	2.400	2.400	61,437
2022-03-15	2.400	2.400	2.400	2.400	2.400	215,153
2022-03-14	2.600	2.600	2.600	2.600	2.600	307,637
2022-03-11	2.830	2.830	2.830	2.830	2.830	153,870
2022-03-10	2.830	2.830	2.830	2.830	2.830	51,900
2022-03-08	2.830	2.830	2.830	2.830	2.830	100,859
2022-03-07	2.830	2.830	2.830	2.830	2.830	1,190
2022-03-03	2.830	2.830	2.830	2.830	2.830	38,749
2022-03-01	2.830	2.830	2.830	2.830	2.830	10,300
2022-02-28	2.830	2.830	2.830	2.830	2.830	52,393
2022-02-25	2.830	2.830	2.830	2.830	2.830	148,602
2022-02-24	2.830	2.830	2.830	2.830	2.830	131,741
2022-02-23	2.580	2.580	2.580	2.580	2.580	102,678
2022-02-22	2.580	2.580	2.580	2.580	2.580	331,560
2022-02-21	2.350	2.350	2.350	2.350	2.350	210,448

← NewerPage 17 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.