Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria · Delayed Price · Currency is NGN 5.30
0.00 (0.00%)
At close: Dec 23, 2025
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 376,789 |
| Nov 14, 2025 | 5.00 | 5.20 | 4.70 | 4.70 | 4.70 | -6.00% | 1,455,318 |
| Nov 13, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 6.38% | 1,463,574 |
| Nov 12, 2025 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | 9.30% | 1,456,439 |
| Nov 11, 2025 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -6.52% | 1,653,617 |
| Nov 10, 2025 | 5.10 | 5.10 | 4.60 | 4.60 | 4.60 | -9.80% | 2,551,902 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 399,263 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 940,526 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 761,332 |
| Nov 4, 2025 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | -0.99% | 2,662,537 |
| Nov 3, 2025 | 5.20 | 5.45 | 4.95 | 5.05 | 5.05 | -7.34% | 5,341,749 |
| Oct 31, 2025 | 5.46 | 5.48 | 5.45 | 5.45 | 5.45 | -9.92% | 10,763,560 |
| Oct 30, 2025 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -5.47% | 2,823,900 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 6.14% | 2,355,423 |
| Oct 28, 2025 | 6.38 | 6.38 | 6.01 | 6.03 | 6.03 | -5.49% | 2,182,583 |
| Oct 27, 2025 | 6.45 | 6.50 | 6.38 | 6.38 | 6.38 | -1.85% | 3,705,433 |
| Oct 24, 2025 | 6.65 | 6.65 | 6.49 | 6.50 | 6.50 | 7.08% | 3,471,955 |
| Oct 23, 2025 | 6.56 | 6.56 | 6.05 | 6.07 | 6.07 | -6.62% | 4,672,282 |
| Oct 22, 2025 | 6.40 | 6.82 | 6.40 | 6.50 | 6.50 | 1.56% | 2,308,652 |
| Oct 21, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 2,076,891 |
| Oct 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 942,001 |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,521,806 |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.55% | 883,536 |
| Oct 15, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.77% | 720,176 |