Conoil Plc (NGX:CONOIL)
Nigeria
· Delayed Price · Currency is NGN 187.20
0.00 (0.00%)
At close: Dec 5, 2025
Conoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 5,376 |
| Dec 4, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 26,476 |
| Dec 3, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 17,142 |
| Dec 2, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 8,078 |
| Dec 1, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 40,658 |
| Nov 28, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 13,553 |
| Nov 27, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 56,728 |
| Nov 26, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -1.84% | 21,987 |
| Nov 25, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 25,618 |
| Nov 24, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 15,931 |
| Nov 21, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 110,285 |
| Nov 20, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 4,950 |
| Nov 19, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 25,382 |
| Nov 18, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 32,572 |
| Nov 17, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 21,175 |
| Nov 14, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 78,658 |
| Nov 13, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 8,784 |
| Nov 12, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 25,137 |
| Nov 11, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 13,589 |
| Nov 10, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 28,021 |
| Nov 7, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 53,819 |
| Nov 6, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 36,365 |
| Nov 5, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 94,574 |
| Nov 4, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 75,076 |
| Nov 3, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 60,907 |
| Oct 31, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 35,294 |
| Oct 30, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 17,778 |
| Oct 29, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 14,355 |
| Oct 28, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 58,970 |
| Oct 27, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 42,580 |
| Oct 24, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 33,590 |
| Oct 23, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 13,653 |
| Oct 22, 2025 | 187.20 | 187.20 | 187.20 | 190.70 | 187.20 | - | 38,426 |
| Oct 21, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | 187.20 | -5.83% | 351,961 |
| Oct 20, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 198.78 | -4.07% | 213,449 |
| Oct 17, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 11,989 |
| Oct 16, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 60,981 |
| Oct 15, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 52,884 |
| Oct 14, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 7,088 |
| Oct 13, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 25,890 |
| Oct 10, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 6,464 |
| Oct 9, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 7,879 |
| Oct 8, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 40,242 |
| Oct 7, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 122,386 |
| Oct 6, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 133,772 |
| Oct 3, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 38,808 |
| Oct 2, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 24,367 |
| Sep 30, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 10,898 |
| Sep 29, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 81,983 |
| Sep 26, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 11,180 |
| Sep 25, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 15,685 |
| Sep 24, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 19,085 |
| Sep 23, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 46,394 |
| Sep 22, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 34,628 |
| Sep 19, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 186,969 |
| Sep 18, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 40,564 |
| Sep 17, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 69,931 |
| Sep 16, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 36,305 |
| Sep 15, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 27,505 |
| Sep 12, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 46,902 |
| Sep 11, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 26,603 |
| Sep 10, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 35,997 |
| Sep 9, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 23,411 |
| Sep 8, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 36,138 |
| Sep 4, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 67,329 |
| Sep 3, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 24,324 |
| Sep 2, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 31,404 |
| Sep 1, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 27,960 |
| Aug 29, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 20,180 |
| Aug 28, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 31,529 |
| Aug 27, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 38,858 |
| Aug 26, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 50,279 |
| Aug 25, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 33,367 |
| Aug 22, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 29,953 |
| Aug 21, 2025 | 207.23 | 207.23 | 207.23 | 211.10 | 207.23 | - | 21,596 |
| Aug 20, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 207.23 | -9.98% | 471,091 |
| Aug 19, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 146,355 |
| Aug 18, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 14,312 |
| Aug 15, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 12,627 |
| Aug 14, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 19,212 |
| Aug 13, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 437,569 |
| Aug 12, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 57,408 |
| Aug 11, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 765,702 |
| Aug 8, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 78,159 |
| Aug 7, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 428,451 |
| Aug 6, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 465,945 |
| Aug 5, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 186,992 |
| Aug 4, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 105,634 |
| Aug 1, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 26,995 |
| Jul 31, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 191,467 |
| Jul 30, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 7,626 |
| Jul 29, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 103,232 |
| Jul 28, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 101,388 |
| Jul 25, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 21,504 |
| Jul 24, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 19,413 |
| Jul 23, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 15,647 |
| Jul 22, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 26,635 |
| Jul 21, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 20,713 |
| Jul 18, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 134,306 |
| Jul 17, 2025 | 230.20 | 230.20 | 230.20 | 234.50 | 230.20 | - | 44,241 |