Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria · Delayed Price · Currency is NGN 7.30
+0.30 (4.29%)
At close: Aug 22, 2025
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.60 | 7.30 | 6.60 | 7.30 | 7.30 | 4.29% | 1,174,417 |
| Aug 21, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -4.11% | 2,081,384 |
| Aug 20, 2025 | 7.49 | 7.49 | 7.15 | 7.30 | 7.30 | 1.39% | 3,805,267 |
| Aug 19, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 5,367,645 |
| Aug 18, 2025 | 6.80 | 7.00 | 6.50 | 7.00 | 7.00 | 7.69% | 6,844,313 |
| Aug 15, 2025 | 6.80 | 7.00 | 6.50 | 6.50 | 6.50 | -9.72% | 3,835,096 |
| Aug 14, 2025 | 8.00 | 8.11 | 7.20 | 7.20 | 7.20 | -9.09% | 4,211,113 |
| Aug 13, 2025 | 7.25 | 7.92 | 7.25 | 7.92 | 7.92 | 10.00% | 5,745,178 |
| Aug 12, 2025 | 6.96 | 7.20 | 6.80 | 7.20 | 7.20 | 3.30% | 3,310,117 |
| Aug 11, 2025 | 6.60 | 6.98 | 6.60 | 6.97 | 6.97 | - | 2,079,784 |
| Aug 8, 2025 | 6.98 | 6.99 | 6.89 | 6.97 | 6.97 | 9.42% | 4,112,293 |
| Aug 7, 2025 | 6.95 | 6.95 | 6.35 | 6.37 | 6.37 | -9.65% | 6,106,926 |
| Aug 6, 2025 | 6.97 | 7.42 | 6.97 | 7.05 | 7.05 | 4.44% | 4,981,770 |
| Aug 5, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 3,456,717 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | 3,082,083 |
| Aug 1, 2025 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -4.05% | 2,831,931 |
| Jul 31, 2025 | 8.51 | 8.98 | 7.40 | 7.40 | 7.40 | -9.54% | 9,183,154 |
| Jul 30, 2025 | 8.49 | 8.49 | 7.92 | 8.18 | 8.18 | 5.68% | 2,367,055 |
| Jul 29, 2025 | 7.06 | 7.74 | 7.00 | 7.74 | 7.74 | 9.63% | 5,208,321 |
| Jul 28, 2025 | 7.10 | 7.15 | 7.05 | 7.06 | 7.06 | 0.86% | 3,077,281 |
| Jul 25, 2025 | 7.01 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 3,424,211 |
| Jul 24, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 2,567,467 |
| Jul 23, 2025 | 6.32 | 7.20 | 6.31 | 7.10 | 7.10 | 1.43% | 7,466,816 |
| Jul 22, 2025 | 7.25 | 7.25 | 6.55 | 7.00 | 7.00 | -1.27% | 3,482,384 |
| Jul 21, 2025 | 7.00 | 7.10 | 7.00 | 7.09 | 7.09 | 9.75% | 5,336,794 |
| Jul 18, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 9.86% | 2,277,182 |
| Jul 17, 2025 | 6.20 | 6.20 | 5.87 | 5.88 | 5.88 | -9.68% | 6,577,786 |
| Jul 16, 2025 | 7.20 | 7.40 | 6.51 | 6.51 | 6.51 | -9.58% | 5,081,356 |
| Jul 14, 2025 | 8.30 | 8.30 | 7.20 | 7.20 | 7.20 | -10.00% | 5,750,337 |
| Jul 11, 2025 | 8.50 | 8.85 | 7.68 | 8.00 | 8.00 | -4.31% | 8,954,233 |
| Jul 10, 2025 | 7.68 | 8.36 | 7.68 | 8.36 | 8.36 | 10.00% | 9,204,564 |
| Jul 9, 2025 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 7.04% | 6,594,976 |
| Jul 8, 2025 | 7.60 | 7.62 | 7.00 | 7.10 | 7.10 | -4.57% | 7,648,868 |
| Jul 7, 2025 | 6.95 | 7.45 | 6.95 | 7.44 | 7.44 | 7.83% | 6,230,966 |
| Jul 4, 2025 | 7.63 | 7.63 | 6.59 | 6.90 | 6.90 | -0.58% | 7,701,765 |
| Jul 3, 2025 | 7.63 | 7.63 | 6.94 | 6.94 | 6.94 | - | 27,899,700 |
| Jul 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 9.98% | 3,313,610 |
| Jul 1, 2025 | 6.31 | 6.31 | 5.74 | 6.31 | 6.31 | 9.93% | 8,701,974 |
| Jun 30, 2025 | 5.50 | 5.74 | 5.50 | 5.74 | 5.74 | 9.96% | 55,742,810 |
| Jun 27, 2025 | 5.00 | 5.47 | 5.00 | 5.22 | 5.22 | 4.40% | 53,983,150 |
| Jun 26, 2025 | 5.47 | 5.50 | 5.00 | 5.00 | 5.00 | - | 64,861,880 |
| Jun 25, 2025 | 5.00 | 5.38 | 4.94 | 5.00 | 5.00 | 1.42% | 64,180,110 |
| Jun 24, 2025 | 4.89 | 5.00 | 4.85 | 4.93 | 4.93 | 7.41% | 5,639,400 |
| Jun 23, 2025 | 4.36 | 4.59 | 4.16 | 4.59 | 4.59 | 5.28% | 3,265,367 |
| Jun 20, 2025 | 4.45 | 4.45 | 4.20 | 4.36 | 4.36 | -2.02% | 7,832,985 |
| Jun 19, 2025 | 4.47 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 4,126,387 |
| Jun 18, 2025 | 4.69 | 4.69 | 4.26 | 4.50 | 4.50 | -4.66% | 8,699,683 |
| Jun 17, 2025 | 4.72 | 5.15 | 4.60 | 4.72 | 4.72 | 0.64% | 8,544,184 |
| Jun 16, 2025 | 5.17 | 5.17 | 4.25 | 4.69 | 4.69 | -0.21% | 14,227,310 |
| Jun 13, 2025 | 4.44 | 4.70 | 4.25 | 4.70 | 4.70 | 9.30% | 4,431,805 |