Seplat Energy Plc (NGX:SEPLAT)
Nigeria · Delayed Price · Currency is NGN 5,450.00
0.00 (0.00%)
At close: Aug 1, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 35,510 |
| Jul 31, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 80,244 |
| Jul 30, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 185,369 |
| Jul 29, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 79,311 |
| Jul 28, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 33,057 |
| Jul 25, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 337,854 |
| Jul 24, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 93,085 |
| Jul 23, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 10,066 |
| Jul 22, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 76,525 |
| Jul 21, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 30,627 |
| Jul 18, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 7,241 |
| Jul 17, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 8,662 |
| Jul 16, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 30,310 |
| Jul 14, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 1,086,499 |
| Jul 11, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 21,873 |
| Jul 10, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 17,303 |
| Jul 9, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 14,791 |
| Jul 8, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 4,007 |
| Jul 7, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 3,509 |
| Jul 4, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 1,440 |
| Jul 3, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 2,608,110 |
| Jul 2, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 10,544 |
| Jul 1, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 114,863 |
| Jun 30, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 19,531 |
| Jun 27, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 81,760 |
| Jun 26, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 61,526 |
| Jun 25, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 44,669 |
| Jun 24, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 227,337 |
| Jun 23, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 33,484 |
| Jun 20, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 53,078 |
| Jun 19, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 24,626 |
| Jun 18, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 9.78% | 372,808 |
| Jun 17, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 16,868 |
| Jun 16, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 185,289 |
| Jun 13, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 43,223 |
| Jun 11, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 337,381 |
| Jun 10, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 49,878 |
| Jun 5, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 48,377 |
| Jun 4, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 41,961 |
| Jun 3, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 87,360 |
| Jun 2, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 15,408 |
| May 30, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | - | 130,002 |
| May 29, 2025 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | -10.00% | 112,245 |
| May 28, 2025 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | - | 15,597 |
| May 27, 2025 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | - | 4,073 |
| May 26, 2025 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | -1.30% | 5,915 |
| May 23, 2025 | 5,515.90 | 5,515.90 | 5,515.90 | 5,588.90 | 5,515.90 | - | 8,076 |
| May 22, 2025 | 5,515.90 | 5,515.90 | 5,515.90 | 5,588.90 | 5,515.90 | - | 6,270 |
| May 21, 2025 | 5,515.90 | 5,515.90 | 5,515.90 | 5,588.90 | 5,515.90 | - | 4,955 |
| May 20, 2025 | 5,515.90 | 5,515.90 | 5,515.90 | 5,588.90 | 5,515.90 | - | 2,193 |