Seplat Energy Plc (NGX:SEPLAT)
Nigeria · Delayed Price · Currency is NGN 5,809.00
0.00 (0.00%)
At close: Dec 22, 2025
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 83,509 |
| Dec 19, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 18,026 |
| Dec 18, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 9,454 |
| Dec 17, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 10,262 |
| Dec 16, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 19,662 |
| Dec 15, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 5,970 |
| Dec 12, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 47,297 |
| Dec 11, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 19,194 |
| Dec 10, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 12,677 |
| Dec 9, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 6,942 |
| Dec 8, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 14,779 |
| Dec 5, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 63,460 |
| Dec 4, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 45,238 |
| Dec 3, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 181,327 |
| Dec 2, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 4,976 |
| Dec 1, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 87,622 |
| Nov 28, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 67,915 |
| Nov 27, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 108,715 |
| Nov 26, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 168,518 |
| Nov 25, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 4,740 |
| Nov 24, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 4,826 |
| Nov 21, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 7,299 |
| Nov 20, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 14,850 |
| Nov 19, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 7,990 |
| Nov 18, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 105,596 |
| Nov 17, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 103,806 |
| Nov 14, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | -1.83% | 18,335 |
| Nov 13, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 93,069 |
| Nov 12, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 58,918 |
| Nov 11, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 7,683 |
| Nov 10, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 5,969 |
| Nov 7, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 130,998 |
| Nov 6, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 46,850 |
| Nov 5, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 29,321 |
| Nov 4, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 87,313 |
| Nov 3, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 61,092 |
| Oct 31, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 25,170 |
| Oct 30, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 112,697 |
| Oct 29, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 5,128 |
| Oct 28, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 166,800 |
| Oct 27, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 252,808 |
| Oct 24, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 39,710 |
| Oct 23, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 399,061 |
| Oct 22, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 160,318 |
| Oct 21, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 154,451 |
| Oct 20, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 108,749 |
| Oct 17, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 32,272 |
| Oct 16, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 41,538 |
| Oct 15, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 3,263 |
| Oct 14, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 61,348 |