SCOA NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 487,658 |
| 2022-02-17 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 335,250 |
| 2022-02-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 320,414 |
| 2022-02-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 235 |
| 2022-02-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 118,117 |
| 2022-02-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 262,743 |
| 2022-02-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 621,830 |
| 2022-02-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 433,567 |
| 2022-02-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 677,533 |
| 2022-02-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,041,724 |
| 2022-02-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 125,400 |
| 2022-02-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 106,000 |
| 2022-02-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 18,199 |
| 2022-02-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 9,653 |
| 2022-01-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 29,294 |
| 2022-01-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 31,500 |
| 2022-01-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 21,044 |
| 2022-01-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,008 |
| 2022-01-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,750 |
| 2022-01-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 9,790 |
| 2022-01-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 39,606 |
| 2022-01-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5,100 |
| 2022-01-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 15,676 |
| 2022-01-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 746 |
| 2022-01-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,103 |
| 2022-01-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 98,852 |
| 2022-01-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5 |
| 2022-01-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 54,617 |
| 2022-01-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,365 |
| 2021-12-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,930 |
| 2021-12-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 18,049 |
| 2021-12-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 800 |
| 2021-12-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 62,624 |
| 2021-12-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,905 |
| 2021-12-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 49,063 |
| 2021-12-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 23,258 |
| 2021-12-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 11,313 |
| 2021-12-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,853 |
| 2021-12-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 15,552 |
| 2021-11-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,703 |
| 2021-11-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 53,352 |
| 2021-11-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,948 |
| 2021-11-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5,986 |
| 2021-11-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 25,350 |
| 2021-11-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,840 |
| 2021-11-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,420 |
| 2021-11-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 101,680 |
| 2021-11-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20,060 |
| 2021-11-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,800 |
| 2021-11-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 16,198 |
| 2021-11-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,868 |
| 2021-11-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10,375 |
| 2021-11-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5,260 |
| 2021-11-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 150 |
| 2021-11-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2021-11-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 180,450 |
| 2021-11-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 124,904 |
| 2021-11-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,474 |
| 2021-11-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,925 |
| 2021-11-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 62,320 |
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.