SCOA NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 21.650 | 23.800 | 21.650 | 23.800 | 23.800 | 266,521 |
| 2026-01-22 | 19.700 | 21.650 | 19.700 | 21.650 | 21.650 | 230,911 |
| 2026-01-21 | 17.950 | 19.700 | 17.950 | 19.700 | 19.700 | 175,623 |
| 2026-01-20 | 16.350 | 17.950 | 16.350 | 17.950 | 17.950 | 256,694 |
| 2026-01-19 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 215,718 |
| 2026-01-16 | 13.550 | 14.900 | 13.550 | 14.900 | 14.900 | 182,129 |
| 2026-01-15 | 12.350 | 13.550 | 12.350 | 13.550 | 13.550 | 253,570 |
| 2026-01-14 | 11.250 | 12.350 | 11.250 | 12.350 | 12.350 | 160,070 |
| 2026-01-13 | 10.250 | 11.250 | 10.250 | 11.250 | 11.250 | 209,836 |
| 2026-01-12 | 9.350 | 10.250 | 9.350 | 10.250 | 10.250 | 135,619 |
| 2026-01-09 | 8.500 | 9.350 | 8.500 | 9.350 | 9.350 | 133,879 |
| 2026-01-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 17,787 |
| 2026-01-07 | 7.800 | 8.500 | 7.800 | 8.500 | 8.500 | 150,991 |
| 2026-01-06 | 7.100 | 7.800 | 7.100 | 7.800 | 7.800 | 1,053,295 |
| 2026-01-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 59,488 |
| 2026-01-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 13,667 |
| 2025-12-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 4,737 |
| 2025-12-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 11,783 |
| 2025-12-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 58,252 |
| 2025-12-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5,311 |
| 2025-12-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 12,422 |
| 2025-12-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 9,038 |
| 2025-12-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 113,027 |
| 2025-12-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 56,359 |
| 2025-12-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 67,111 |
| 2025-12-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 16,252 |
| 2025-12-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 97,775 |
| 2025-12-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 24,332 |
| 2025-12-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 23,404 |
| 2025-12-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 24,040 |
| 2025-12-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 9,141 |
| 2025-12-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 72,413 |
| 2025-12-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 21,730 |
| 2025-12-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 36,205 |
| 2025-12-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 36,149 |
| 2025-12-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 27,138 |
| 2025-12-01 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 29,224 |
| 2025-11-28 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 18,410 |
| 2025-11-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 16,166 |
| 2025-11-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 64,072 |
| 2025-11-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 89,054 |
| 2025-11-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 35,116 |
| 2025-11-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 25,671 |
| 2025-11-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 77,956 |
| 2025-11-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 64,052 |
| 2025-11-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 45,714 |
| 2025-11-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 140,253 |
| 2025-11-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 33,103 |
| 2025-11-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 61,550 |
| 2025-11-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 124,410 |
| 2025-11-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 103,001 |
| 2025-11-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 66,629 |
| 2025-11-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 66,074 |
| 2025-11-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 55,472 |
| 2025-11-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 77,167 |
| 2025-11-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 141,487 |
| 2025-11-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 248,405 |
| 2025-10-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 63,462 |
| 2025-10-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 49,572 |
| 2025-10-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 26,102 |
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.