Seplat Energy Plc (NGX:SEPLAT)
Nigeria · Delayed Price · Currency is NGN 11,486
0.00 (0.00%)
At close: May 22, 2026
NGX:SEPLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,486.20 | 11,486.20 | 11,486.20 | 11,486.20 | 11,486.20 | - | 46,088 |
| May 21, 2026 | 11,486.20 | 11,486.20 | 11,486.20 | 11,486.20 | 11,486.20 | - | 45,785 |
| May 20, 2026 | 11,486.20 | 11,486.20 | 11,486.20 | 11,486.20 | 11,486.20 | - | 97,789 |
| May 19, 2026 | 11,486.20 | 11,486.20 | 11,486.20 | 11,486.20 | 11,486.20 | -0.98% | 52,832 |
| May 18, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.99% | 57,160 |
| May 15, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,486.26 | - | 57,160 |
| May 14, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,486.26 | - | 68,685 |
| May 13, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,486.26 | - | 46,783 |
| May 12, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,486.26 | - | 123,456 |
| May 11, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,486.26 | - | 59,791 |
| May 8, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,486.26 | - | 89,164 |
| May 7, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,486.26 | 0.91% | 1,122,293 |
| May 6, 2026 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | 11,382.29 | - | 64,868 |
| May 5, 2026 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | 11,382.29 | - | 99,545 |
| May 4, 2026 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | 11,382.29 | - | 132,163 |
| Apr 30, 2026 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | 11,382.29 | 10.00% | 2,218,692 |
| Apr 29, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 61,058 |
| Apr 28, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 78,403 |
| Apr 27, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 34,626 |
| Apr 24, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 30,851 |
| Apr 23, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 7,702 |
| Apr 22, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 25,439 |
| Apr 21, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 106,462 |
| Apr 20, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 65,342 |
| Apr 17, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 366,175 |
| Apr 16, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 120,933 |
| Apr 15, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | - | 141,426 |
| Apr 14, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,347.54 | 9.42% | 219,366 |
| Apr 13, 2026 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,456.36 | - | 23,459 |
| Apr 10, 2026 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,456.36 | - | 13,911 |
| Apr 9, 2026 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,456.36 | - | 168,506 |
| Apr 8, 2026 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,456.36 | 4.95% | 350,921 |
| Apr 7, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 85,277 |
| Apr 2, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 26,121 |
| Apr 1, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 10,744 |
| Mar 31, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 23,614 |
| Mar 30, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 29,040 |
| Mar 27, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 30,877 |
| Mar 26, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 137,411 |
| Mar 25, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 62,539 |
| Mar 24, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 116,213 |
| Mar 23, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 47,729 |
| Mar 18, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 190,795 |
| Mar 17, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 222,816 |
| Mar 16, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 393,254 |
| Mar 13, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 13,888 |
| Mar 12, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 56,985 |
| Mar 11, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 81,684 |
| Mar 10, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 105,982 |
| Mar 9, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,010.68 | - | 166,377 |