SCOA NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 253,778 |
| 2025-05-02 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 131,187 |
| 2025-04-30 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 170,779 |
| 2025-04-29 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 31,479 |
| 2025-04-28 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 55,370 |
| 2025-04-25 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 58,446 |
| 2025-04-24 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 12,330 |
| 2025-04-23 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 25,039 |
| 2025-04-22 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 32,710 |
| 2025-04-17 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 20,545 |
| 2025-04-16 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 5,530 |
| 2025-04-15 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 106,716 |
| 2025-04-14 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 240,578 |
| 2025-04-11 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 58,372 |
| 2025-04-10 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 37,933 |
| 2025-04-09 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 29,409 |
| 2025-04-08 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 120,966 |
| 2025-04-07 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 22,854 |
| 2025-04-04 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 219,356 |
| 2025-04-03 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 11,020 |
| 2025-04-02 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 7,252 |
| 2025-03-28 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 4,439 |
| 2025-03-27 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 2,489 |
| 2025-03-26 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 107,251 |
| 2025-03-25 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 52,468 |
| 2025-03-24 | 4.100 | 4.470 | 4.100 | 4.470 | 4.470 | 306,329 |
| 2025-03-21 | 4.070 | 4.100 | 3.760 | 4.100 | 4.100 | 662,815 |
| 2025-03-20 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 56,357 |
| 2025-03-19 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 121,955 |
| 2025-03-18 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 77,334 |
| 2025-03-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 79,997 |
| 2025-03-14 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 44,802 |
| 2025-03-13 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 26,820 |
| 2025-03-12 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 42,293 |
| 2025-03-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 67,909 |
| 2025-03-10 | 3.780 | 4.070 | 3.780 | 4.070 | 4.070 | 159,382 |
| 2025-03-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 60,855 |
| 2025-03-06 | 3.440 | 3.780 | 3.440 | 3.780 | 3.780 | 240,422 |
| 2025-03-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 21,735 |
| 2025-03-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 21,173 |
| 2025-03-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 176,049 |
| 2025-02-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 16,764 |
| 2025-02-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 25,351 |
| 2025-02-26 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,050 |
| 2025-02-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 44,467 |
| 2025-02-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 115,727 |
| 2025-02-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 24,303 |
| 2025-02-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 67,015 |
| 2025-02-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 78,857 |
| 2025-02-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 8,400 |
| 2025-02-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 42,302 |
| 2025-02-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 15,380 |
| 2025-02-13 | 3.430 | 3.440 | 3.430 | 3.440 | 3.440 | 129,908 |
| 2025-02-12 | 3.670 | 3.670 | 3.430 | 3.430 | 3.430 | 387,810 |
| 2025-02-11 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 33,251 |
| 2025-02-10 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 76,586 |
| 2025-02-07 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 99,640 |
| 2025-02-06 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 88,596 |
| 2025-02-05 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 68,367 |
| 2025-02-04 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 61,284 |
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.