MRS Oil Nigeria Plc (NGX:MRS)
Nigeria · Delayed Price · Currency is NGN 149.50
0.00 (0.00%)
At close: Jul 31, 2025
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Jul 30, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Jul 29, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Jul 28, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Jul 25, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Jul 24, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 233,563 |
| Jul 23, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 21,783 |
| Jul 22, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 32,253 |
| Jul 21, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 88,671 |
| Jul 18, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 36,329 |
| Jul 17, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 80,309 |
| Jul 16, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 110,142 |
| Jul 14, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -4.11% | 367,105 |
| Jul 11, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 71,966 |
| Jul 10, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 26,530 |
| Jul 9, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 52,589 |
| Jul 8, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 391,273 |
| Jul 7, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 200,993 |
| Jul 4, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 353,057 |
| Jul 3, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 56,097 |
| Jul 2, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 13,153 |
| Jul 1, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 53,417 |
| Jun 30, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 223,266 |
| Jun 27, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 38,089 |
| Jun 26, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 66,041 |
| Jun 25, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 33,008 |
| Jun 24, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 45,468 |
| Jun 23, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 94,592 |
| Jun 20, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 27,909 |
| Jun 19, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 11,893 |
| Jun 18, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 15,541 |
| Jun 17, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 140,373 |
| Jun 16, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 148,792 |
| Jun 13, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 9.94% | 234,394 |
| Jun 11, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 167,204 |
| Jun 10, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 182,012 |
| Jun 5, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 39,075 |
| Jun 4, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 90,712 |
| Jun 3, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 51,752 |
| Jun 2, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 35,226 |
| May 30, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 10,986 |
| May 29, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 174,169 |
| May 28, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 25,406 |
| May 27, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - | 38,491 |
| May 26, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -9.97% | 159,082 |
| May 23, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 7,689 |
| May 22, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 25,655 |
| May 21, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 9,961 |
| May 20, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 13,375 |
| May 19, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 299,168 |