SCOA NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 41,230 |
| 2025-07-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 314,716 |
| 2025-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 43,000 |
| 2025-07-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50,250 |
| 2025-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 64,320 |
| 2025-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 135,237 |
| 2025-07-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 72,418 |
| 2025-07-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 65,317 |
| 2025-07-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 40,930 |
| 2025-07-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 119,553 |
| 2025-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 49,020 |
| 2025-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,313 |
| 2025-07-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 327,144 |
| 2025-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 218,623 |
| 2025-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 27,125 |
| 2025-07-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 25,100 |
| 2025-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,600 |
| 2025-07-07 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 198,717 |
| 2025-07-04 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 52,133 |
| 2025-07-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 13,002 |
| 2025-07-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 142,141 |
| 2025-07-01 | 5.390 | 5.390 | 4.860 | 4.860 | 4.860 | 290,923 |
| 2025-06-30 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 15,370 |
| 2025-06-27 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 23,012 |
| 2025-06-26 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 3 |
| 2025-06-25 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 34,335 |
| 2025-06-24 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 46,641 |
| 2025-06-23 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 32,118 |
| 2025-06-20 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 58,038 |
| 2025-06-19 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 9,865 |
| 2025-06-18 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 84,543 |
| 2025-06-17 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 94,790 |
| 2025-06-16 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 204,420 |
| 2025-06-13 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 33,230 |
| 2025-06-11 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 96,003 |
| 2025-06-10 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 37,334 |
| 2025-06-05 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 51,547 |
| 2025-06-04 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 44,564 |
| 2025-06-03 | 4.900 | 5.390 | 4.410 | 5.390 | 5.390 | 1,137,947 |
| 2025-06-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 80,147 |
| 2025-05-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 34,773 |
| 2025-05-29 | 4.470 | 4.900 | 4.470 | 4.900 | 4.900 | 506,385 |
| 2025-05-28 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 24,375 |
| 2025-05-27 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 5,136 |
| 2025-05-26 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 38,706 |
| 2025-05-23 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 8,032 |
| 2025-05-22 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 120,578 |
| 2025-05-21 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 37,190 |
| 2025-05-20 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 9,784 |
| 2025-05-19 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 126,689 |
| 2025-05-16 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 134,594 |
| 2025-05-15 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 115,523 |
| 2025-05-14 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 53,639 |
| 2025-05-13 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 111,941 |
| 2025-05-12 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 38,939 |
| 2025-05-09 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 80,937 |
| 2025-05-08 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 201,613 |
| 2025-05-07 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 87,460 |
| 2025-05-06 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 201,576 |
| 2025-05-05 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 253,778 |
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.