Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria · Delayed Price · Currency is NGN 6.95
0.00 (0.00%)
At close: Sep 17, 2025
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 2,578,595 |
| Sep 15, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 2,392,170 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.27% | 739,544 |
| Sep 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.84% | 763,066 |
| Sep 10, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% | 774,318 |
| Sep 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 1,663,546 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,052,828 |
| Sep 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.20% | 1,597,986 |
| Sep 3, 2025 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -6.15% | 1,201,929 |
| Sep 2, 2025 | 5.97 | 6.50 | 5.97 | 6.50 | 6.50 | -1.52% | 1,896,010 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | 880,148 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | 782,772 |
| Aug 28, 2025 | 6.82 | 6.82 | 6.55 | 6.55 | 6.55 | 2.34% | 1,574,926 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -8.83% | 7,051,050 |
| Aug 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | 1,223,831 |
| Aug 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 713,637 |
| 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 |