Skyway Aviation Handling Company Plc (NGX:SKYAVN)
Nigeria · Delayed Price · Currency is NGN 90.05
0.00 (0.00%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - | 168,497 |
| Jul 31, 2025 | 88.10 | 90.05 | 88.10 | 90.05 | 90.05 | 9.95% | 2,660,690 |
| Jul 30, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 299,591 |
| Jul 29, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 61,444 |
| Jul 28, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 91,440 |
| Jul 25, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 175,635 |
| Jul 24, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 36,155 |
| Jul 23, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 234,169 |
| Jul 22, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 16,787 |
| Jul 21, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 60,560 |
| Jul 18, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 45,816 |
| Jul 17, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 127,710 |
| Jul 16, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 43,973 |
| Jul 14, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 83,940 |
| Jul 11, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 147,415 |
| Jul 10, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 214,810 |
| Jul 9, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 344,007 |
| Jul 8, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 7.76% | 702,368 |
| Jul 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 14,662 |
| Jul 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,092,188 |
| Jul 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4.90% | 365,652 |
| Jul 2, 2025 | 68.00 | 72.45 | 68.00 | 72.45 | 72.45 | -0.69% | 697,775 |
| Jul 1, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - | 68,518 |
| Jun 30, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - | 147,906 |
| Jun 27, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - | 24,404 |
| Jun 26, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -2.01% | 1,066,189 |
| Jun 25, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 9.65% | 1,076,783 |
| Jun 24, 2025 | 65.65 | 67.90 | 65.65 | 67.90 | 67.90 | 4.95% | 467,184 |
| Jun 23, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 2.70% | 324,094 |
| Jun 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 38,224 |
| Jun 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 85,342 |
| Jun 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 220,499 |
| Jun 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 7.88% | 216,616 |
| Jun 16, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 13,372 |
| Jun 13, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 238,870 |
| Jun 11, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 93,557 |
| Jun 10, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 72,342 |
| Jun 5, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 39,015 |
| Jun 4, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 261,310 |
| Jun 3, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 103,534 |
| Jun 2, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.02% | 106,259 |
| May 30, 2025 | 55.90 | 59.00 | 55.90 | 59.00 | 58.40 | -1.34% | 673,870 |
| May 29, 2025 | 59.19 | 59.19 | 59.19 | 59.80 | 59.19 | - | 1,347,796 |
| May 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.19 | -9.94% | 289,282 |
| May 27, 2025 | 65.73 | 65.73 | 65.73 | 66.40 | 65.73 | - | 60,943 |
| May 26, 2025 | 65.73 | 65.73 | 65.73 | 66.40 | 65.73 | - | 34,905 |
| May 23, 2025 | 65.73 | 65.73 | 65.73 | 66.40 | 65.73 | - | 33,609 |
| May 22, 2025 | 65.73 | 65.73 | 65.73 | 66.40 | 65.73 | - | 177,598 |
| May 21, 2025 | 65.73 | 65.73 | 65.73 | 66.40 | 65.73 | - | 92,101 |
| May 20, 2025 | 65.73 | 65.73 | 65.73 | 66.40 | 65.73 | - | 65,083 |