Caverton Offshore Support Group Plc (NGX:CAVERTON)
Nigeria
· Delayed Price · Currency is NGN 4.900
0.00 (0.00%)
At close: Dec 5, 2025
NGX:CAVERTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 825,240 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | -4.85% | 853,676 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 423,061 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 376,600 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,742,721 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.04% | 312,426 |
| Nov 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 753,395 |
| Nov 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 283,169 |
| Nov 25, 2025 | 5.10 | 5.25 | 4.95 | 4.95 | 4.95 | -10.00% | 2,861,236 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 609,621 |
| Nov 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,162,844 |
| Nov 20, 2025 | 6.00 | 6.20 | 5.50 | 5.50 | 5.50 | -2.65% | 2,495,777 |
| Nov 19, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 9.71% | 4,402,499 |
| Nov 18, 2025 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 9.57% | 1,297,618 |
| Nov 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 376,789 |
| Nov 14, 2025 | 5.00 | 5.20 | 4.70 | 4.70 | 4.70 | -6.00% | 1,455,318 |
| Nov 13, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 6.38% | 1,463,574 |
| Nov 12, 2025 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | 9.30% | 1,456,439 |
| Nov 11, 2025 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -6.52% | 1,653,617 |
| Nov 10, 2025 | 5.10 | 5.10 | 4.60 | 4.60 | 4.60 | -9.80% | 2,551,902 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 399,263 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 940,526 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 761,332 |
| Nov 4, 2025 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | -0.99% | 2,662,537 |
| Nov 3, 2025 | 5.20 | 5.45 | 4.95 | 5.05 | 5.05 | -7.34% | 5,341,749 |
| Oct 31, 2025 | 5.46 | 5.48 | 5.45 | 5.45 | 5.45 | -9.92% | 10,763,560 |
| Oct 30, 2025 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -5.47% | 2,823,900 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 6.14% | 2,355,423 |
| Oct 28, 2025 | 6.38 | 6.38 | 6.01 | 6.03 | 6.03 | -5.49% | 2,182,583 |
| Oct 27, 2025 | 6.45 | 6.50 | 6.38 | 6.38 | 6.38 | -1.85% | 3,705,433 |
| Oct 24, 2025 | 6.65 | 6.65 | 6.49 | 6.50 | 6.50 | 7.08% | 3,471,955 |
| Oct 23, 2025 | 6.56 | 6.56 | 6.05 | 6.07 | 6.07 | -6.62% | 4,672,282 |
| Oct 22, 2025 | 6.40 | 6.82 | 6.40 | 6.50 | 6.50 | 1.56% | 2,308,652 |
| Oct 21, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 2,076,891 |
| Oct 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 942,001 |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,521,806 |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.55% | 883,536 |
| Oct 15, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.77% | 720,176 |
| Oct 14, 2025 | 6.45 | 6.50 | 6.45 | 6.49 | 6.49 | -6.35% | 3,252,015 |
| Oct 13, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 1,257,158 |
| Oct 10, 2025 | 6.98 | 6.98 | 6.93 | 6.93 | 6.93 | - | 952,536 |
| Oct 9, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 10.00% | 1,020,050 |
| Oct 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -5.97% | 836,584 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | 2,119,978 |
| Oct 6, 2025 | 6.73 | 6.73 | 6.51 | 6.72 | 6.72 | -0.74% | 2,915,530 |
| Oct 3, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.59% | 1,478,220 |
| Oct 2, 2025 | 6.81 | 6.81 | 6.80 | 6.81 | 6.81 | 0.59% | 2,692,154 |
| Sep 30, 2025 | 6.76 | 6.77 | 6.60 | 6.77 | 6.77 | -0.88% | 1,362,964 |
| Sep 29, 2025 | 6.85 | 6.86 | 6.60 | 6.83 | 6.83 | 9.28% | 3,153,010 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 1,788,130 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | 1,110,747 |
| Sep 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | 575,095 |
| Sep 23, 2025 | 6.97 | 6.97 | 6.60 | 6.90 | 6.90 | -1.00% | 1,756,081 |
| Sep 22, 2025 | 6.98 | 6.98 | 6.60 | 6.97 | 6.97 | 5.61% | 3,567,676 |
| Sep 19, 2025 | 6.91 | 6.91 | 6.60 | 6.60 | 6.60 | -5.04% | 1,760,893 |
| Sep 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 242,109 |
| Sep 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 311,213 |
| Sep 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 2,578,595 |
| Sep 15, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 2,392,170 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.27% | 739,544 |
| Sep 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.84% | 763,066 |
| Sep 10, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% | 774,318 |
| Sep 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 1,663,546 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,052,828 |
| Sep 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.20% | 1,597,986 |
| Sep 3, 2025 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -6.15% | 1,201,929 |
| Sep 2, 2025 | 5.97 | 6.50 | 5.97 | 6.50 | 6.50 | -1.52% | 1,896,010 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | 880,148 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | 782,772 |
| Aug 28, 2025 | 6.82 | 6.82 | 6.55 | 6.55 | 6.55 | 2.34% | 1,574,926 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -8.83% | 7,051,050 |
| Aug 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | 1,223,831 |
| Aug 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 713,637 |
| Aug 22, 2025 | 6.60 | 7.30 | 6.60 | 7.30 | 7.30 | 4.29% | 1,174,417 |
| Aug 21, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -4.11% | 2,081,384 |
| Aug 20, 2025 | 7.49 | 7.49 | 7.15 | 7.30 | 7.30 | 1.39% | 3,805,267 |
| Aug 19, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 5,367,645 |
| Aug 18, 2025 | 6.80 | 7.00 | 6.50 | 7.00 | 7.00 | 7.69% | 6,844,313 |
| Aug 15, 2025 | 6.80 | 7.00 | 6.50 | 6.50 | 6.50 | -9.72% | 3,835,096 |
| Aug 14, 2025 | 8.00 | 8.11 | 7.20 | 7.20 | 7.20 | -9.09% | 4,211,113 |
| Aug 13, 2025 | 7.25 | 7.92 | 7.25 | 7.92 | 7.92 | 10.00% | 5,745,178 |
| Aug 12, 2025 | 6.96 | 7.20 | 6.80 | 7.20 | 7.20 | 3.30% | 3,310,117 |
| Aug 11, 2025 | 6.60 | 6.98 | 6.60 | 6.97 | 6.97 | - | 2,079,784 |
| Aug 8, 2025 | 6.98 | 6.99 | 6.89 | 6.97 | 6.97 | 9.42% | 4,112,293 |
| Aug 7, 2025 | 6.95 | 6.95 | 6.35 | 6.37 | 6.37 | -9.65% | 6,106,926 |
| Aug 6, 2025 | 6.97 | 7.42 | 6.97 | 7.05 | 7.05 | 4.44% | 4,981,770 |
| Aug 5, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 3,456,717 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | 3,082,083 |
| Aug 1, 2025 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -4.05% | 2,831,931 |
| Jul 31, 2025 | 8.51 | 8.98 | 7.40 | 7.40 | 7.40 | -9.54% | 9,183,154 |
| Jul 30, 2025 | 8.49 | 8.49 | 7.92 | 8.18 | 8.18 | 5.68% | 2,367,055 |
| Jul 29, 2025 | 7.06 | 7.74 | 7.00 | 7.74 | 7.74 | 9.63% | 5,208,321 |
| Jul 28, 2025 | 7.10 | 7.15 | 7.05 | 7.06 | 7.06 | 0.86% | 3,077,281 |
| Jul 25, 2025 | 7.01 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 3,424,211 |
| Jul 24, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 2,567,467 |
| Jul 23, 2025 | 6.32 | 7.20 | 6.31 | 7.10 | 7.10 | 1.43% | 7,466,816 |
| Jul 22, 2025 | 7.25 | 7.25 | 6.55 | 7.00 | 7.00 | -1.27% | 3,482,384 |
| Jul 21, 2025 | 7.00 | 7.10 | 7.00 | 7.09 | 7.09 | 9.75% | 5,336,794 |
| Jul 18, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 9.86% | 2,277,182 |
| Jul 17, 2025 | 6.20 | 6.20 | 5.87 | 5.88 | 5.88 | -9.68% | 6,577,786 |