Conoil Plc (NGX:CONOIL)
Nigeria · Delayed Price · Currency is NGN 194.00
0.00 (0.00%)
At close: May 22, 2026
Conoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 18,192 |
| May 21, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 64,065 |
| May 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 44,533 |
| May 19, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 36,368 |
| May 18, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 35,025 |
| May 15, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 35,025 |
| May 14, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 49,014 |
| May 13, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 33,533 |
| May 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 45,325 |
| May 11, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 64,691 |
| May 8, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 328,488 |
| May 7, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 23,628 |
| May 6, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 85,634 |
| May 5, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 182,447 |
| May 4, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 159,776 |
| Apr 30, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 148,778 |
| Apr 29, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 105,411 |
| Apr 28, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 98,289 |
| Apr 27, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 104,051 |
| Apr 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 30,348 |
| Apr 23, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 111,472 |
| Apr 22, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 118,153 |
| Apr 21, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 83,658 |
| Apr 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 281,426 |
| Apr 17, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 179,155 |
| Apr 16, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.84% | 193,189 |
| Apr 15, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -6.80% | 215,938 |
| Apr 14, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 101,924 |
| Apr 13, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 189,375 |
| Apr 10, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 117,513 |
| Apr 9, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 22,257 |
| Apr 8, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 44,549 |
| Apr 7, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 43,947 |
| Apr 2, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 168,315 |
| Apr 1, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 60,109 |
| Mar 31, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 48,673 |
| Mar 30, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 26,585 |
| Mar 27, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 60,362 |
| Mar 26, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 178,488 |
| Mar 25, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 42,432 |
| Mar 24, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 115,911 |
| Mar 23, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 71,887 |
| Mar 18, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 62,433 |
| Mar 17, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 211,867 |
| Mar 16, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 138,517 |
| Mar 13, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 99,826 |
| Mar 12, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 266,930 |
| Mar 11, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 439,876 |
| Mar 10, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 9.95% | 1,358,772 |
| Mar 9, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 10.00% | 1,157,020 |