Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria · Delayed Price · Currency is NGN 7.80
+0.60 (8.33%)
At close: Jan 29, 2026
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.50 | 7.80 | 7.40 | 7.80 | 7.80 | 8.33% | 1,924,473 |
| Jan 28, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 2,098,867 |
| Jan 27, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | -2.01% | 1,147,378 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | -0.67% | 2,175,307 |
| Jan 23, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 1,232,379 |
| Jan 22, 2026 | 7.50 | 8.00 | 7.05 | 7.70 | 7.70 | 0.65% | 4,131,241 |
| Jan 21, 2026 | 7.60 | 7.95 | 7.60 | 7.65 | 7.65 | 0.66% | 3,508,161 |
| Jan 20, 2026 | 8.20 | 8.45 | 7.60 | 7.60 | 7.60 | -5.59% | 7,479,208 |
| Jan 19, 2026 | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | 9.52% | 3,085,048 |
| Jan 16, 2026 | 7.80 | 7.80 | 7.20 | 7.35 | 7.35 | -3.92% | 2,764,763 |
| Jan 15, 2026 | 8.05 | 8.20 | 7.65 | 7.65 | 7.65 | -9.47% | 7,544,456 |
| Jan 14, 2026 | 8.10 | 8.45 | 7.40 | 8.45 | 8.45 | 9.74% | 10,137,132 |
| Jan 13, 2026 | 7.70 | 7.70 | 7.40 | 7.70 | 7.70 | 10.00% | 7,843,334 |
| Jan 12, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 9.37% | 6,364,179 |
| Jan 9, 2026 | 6.00 | 6.40 | 5.95 | 6.40 | 6.40 | 7.56% | 6,341,459 |
| Jan 8, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -4.03% | 3,509,371 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.00 | 6.20 | 6.20 | -3.13% | 2,648,136 |
| Jan 6, 2026 | 6.00 | 6.60 | 6.00 | 6.40 | 6.40 | 6.67% | 3,416,062 |
| Jan 5, 2026 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | 1.69% | 5,027,156 |
| Jan 2, 2026 | 5.70 | 5.90 | 5.05 | 5.90 | 5.90 | 9.26% | 2,906,618 |
| Dec 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 311,104 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 870,044 |
| Dec 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 558,306 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 217,378 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 360,138 |
| Dec 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1,032,887 |
| Dec 19, 2025 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | 2.88% | 1,325,842 |
| Dec 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 370,722 |
| Dec 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 198,573 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 435,405 |
| Dec 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 982,292 |
| Dec 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 499,037 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,011,828 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 965,220 |
| Dec 9, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 3.74% | 2,216,095 |
| Dec 8, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 9.18% | 1,778,281 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 825,240 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | -4.85% | 853,676 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 423,061 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 376,600 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,742,721 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.04% | 312,426 |
| Nov 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 753,395 |
| Nov 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 283,169 |
| Nov 25, 2025 | 5.10 | 5.25 | 4.95 | 4.95 | 4.95 | -10.00% | 2,861,236 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 609,621 |
| Nov 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,162,844 |
| Nov 20, 2025 | 6.00 | 6.20 | 5.50 | 5.50 | 5.50 | -2.65% | 2,495,777 |
| Nov 19, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 9.71% | 4,402,499 |
| Nov 18, 2025 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 9.57% | 1,297,618 |