SCOA NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	4.070	4.070	3.670	3.670	3.670	1,248,613
2025-01-31	4.070	4.070	4.070	4.070	4.070	103,464
2025-01-30	4.070	4.070	4.070	4.070	4.070	78,845
2025-01-29	4.070	4.070	4.070	4.070	4.070	287,243
2025-01-28	3.700	4.070	3.700	4.070	4.070	843,741
2025-01-27	3.960	4.350	3.700	3.700	3.700	1,627,417
2025-01-24	3.600	3.960	3.600	3.960	3.960	143,264
2025-01-23	3.280	3.600	3.280	3.600	3.600	118,995
2025-01-22	2.990	3.280	2.990	3.280	3.280	1,347,761
2025-01-21	2.720	2.990	2.720	2.990	2.990	330,387
2025-01-20	2.480	2.720	2.480	2.720	2.720	1,174,160
2025-01-17	2.260	2.480	2.260	2.480	2.480	100,000
2025-01-16	2.260	2.260	2.260	2.260	2.260	62,260
2025-01-15	2.260	2.260	2.260	2.260	2.260	36,120
2025-01-14	2.060	2.260	2.060	2.260	2.260	2,335,893
2025-01-13	2.060	2.060	2.060	2.060	2.060	15,873
2025-01-10	2.060	2.060	2.060	2.060	2.060	19,399
2025-01-09	2.060	2.060	2.060	2.060	2.060	0
2025-01-08	2.060	2.060	2.060	2.060	2.060	2,000
2025-01-07	2.060	2.060	2.060	2.060	2.060	1,853
2025-01-06	2.060	2.060	2.060	2.060	2.060	5,128
2025-01-03	2.060	2.060	2.060	2.060	2.060	200
2025-01-02	2.060	2.060	2.060	2.060	2.060	10,137
2024-12-31	2.060	2.060	2.060	2.060	2.060	16
2024-12-30	2.060	2.060	2.060	2.060	2.060	2,148
2024-12-27	2.060	2.060	2.060	2.060	2.060	106
2024-12-24	2.060	2.060	2.060	2.060	2.060	308
2024-12-23	2.060	2.060	2.060	2.060	2.060	9,233
2024-12-20	2.060	2.060	2.060	2.060	2.060	0
2024-12-19	2.060	2.060	2.060	2.060	2.060	5,169
2024-12-18	2.060	2.060	2.060	2.060	2.060	0
2024-12-17	2.060	2.060	2.060	2.060	2.060	26,892
2024-12-16	2.060	2.060	2.060	2.060	2.060	0
2024-12-13	2.060	2.060	2.060	2.060	2.060	101,681
2024-12-12	2.060	2.060	2.060	2.060	2.060	100
2024-12-11	2.060	2.060	2.060	2.060	2.060	5,625
2024-12-10	2.060	2.060	2.060	2.060	2.060	319
2024-12-09	2.060	2.060	2.060	2.060	2.060	33,067
2024-12-06	2.060	2.060	2.060	2.060	2.060	27,222
2024-12-05	2.060	2.060	2.060	2.060	2.060	5,332
2024-12-04	2.060	2.060	2.060	2.060	2.060	52,164
2024-12-03	2.060	2.060	2.060	2.060	2.060	238
2024-12-02	2.060	2.060	2.060	2.060	2.060	255
2024-11-29	2.060	2.060	2.060	2.060	2.060	126,259
2024-11-28	2.060	2.060	2.060	2.060	2.060	3,746
2024-11-27	2.060	2.060	2.060	2.060	2.060	560
2024-11-26	2.060	2.060	2.060	2.060	2.060	9,800
2024-11-25	2.060	2.060	2.060	2.060	2.060	3,441
2024-11-22	2.060	2.060	2.060	2.060	2.060	70,435
2024-11-21	1.880	2.060	1.880	2.060	2.060	100,000
2024-11-20	1.880	1.880	1.880	1.880	1.880	7,449
2024-11-19	1.710	1.880	1.710	1.880	1.880	146,295
2024-11-18	1.710	1.710	1.710	1.710	1.710	53,884
2024-11-15	1.710	1.710	1.710	1.710	1.710	8,200
2024-11-14	1.710	1.710	1.710	1.710	1.710	14,149
2024-11-13	1.710	1.710	1.710	1.710	1.710	3,284
2024-11-12	1.710	1.710	1.710	1.710	1.710	67,585
2024-11-11	1.710	1.710	1.710	1.710	1.710	21,644
2024-11-08	1.710	1.710	1.710	1.710	1.710	3,892
2024-11-07	1.710	1.710	1.710	1.710	1.710	45,597

← NewerPage 8 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.