Conoil Plc (NGX:CONOIL)
Nigeria · Delayed Price · Currency is NGN 234.50
0.00 (0.00%)
At close: Aug 1, 2025
Conoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 191,467 |
| Jul 30, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 7,626 |
| Jul 29, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 103,232 |
| Jul 28, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 101,388 |
| Jul 25, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 21,504 |
| Jul 24, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 19,413 |
| Jul 23, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 15,647 |
| Jul 22, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 26,635 |
| Jul 21, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 20,713 |
| Jul 18, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 134,306 |
| Jul 17, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 44,241 |
| Jul 16, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 67,986 |
| Jul 14, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 128,720 |
| Jul 11, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 15,053 |
| Jul 10, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 18,554 |
| Jul 9, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 11,365 |
| Jul 8, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 112,452 |
| Jul 7, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 116,703 |
| Jul 4, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 55,672 |
| Jul 3, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 9,775 |
| Jul 2, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 8,632 |
| Jul 1, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 11,316 |
| Jun 30, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 289,860 |
| Jun 27, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 18,510 |
| Jun 26, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 14,165 |
| Jun 25, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 19,970 |
| Jun 24, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 71,281 |
| Jun 23, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 134,516 |
| Jun 20, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 20,771 |
| Jun 19, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 26,695 |
| Jun 18, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 41,619 |
| Jun 17, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - | 68,101 |
| Jun 16, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -2.90% | 853,700 |
| Jun 13, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | -9.99% | 300,347 |
| Jun 11, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - | 11,810 |
| Jun 10, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - | 27,761 |
| Jun 5, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - | 7,027 |
| Jun 4, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - | 343,989 |
| Jun 3, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | -10.00% | 117,386 |
| Jun 2, 2025 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - | 23,261 |
| May 30, 2025 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | -9.99% | 244,223 |
| May 29, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 2,216 |
| May 28, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 5,894 |
| May 27, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 1,312 |
| May 26, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 3,603 |
| May 23, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 4,835 |
| May 22, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 1,442 |
| May 21, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 1,520 |
| May 20, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 2,549 |
| May 19, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - | 1,303 |