Conoil Plc (NGX:CONOIL)
Nigeria
· Delayed Price · Currency is NGN 169.00
0.00 (0.00%)
At close: Mar 6, 2026
Conoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 146,750 |
| Mar 5, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 44,391 |
| Mar 4, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 47,037 |
| Mar 3, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 55,802 |
| Mar 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 55,877 |
| Feb 27, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 18,079 |
| Feb 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 236,538 |
| Feb 25, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 84,184 |
| Feb 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 86,494 |
| Feb 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 54,259 |
| Feb 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 25,700 |
| Feb 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 14,553 |
| Feb 18, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 83,057 |
| Feb 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 30,450 |
| Feb 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 75,263 |
| Feb 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 43,058 |
| Feb 12, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 35,041 |
| Feb 11, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 35,219 |
| Feb 10, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 28,785 |
| Feb 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 34,440 |
| Feb 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 25,713 |
| Feb 5, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 21,717 |
| Feb 4, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 106,731 |
| Feb 3, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 34,106 |
| Feb 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 34,418 |
| Jan 30, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 95,254 |
| Jan 29, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 17,505 |
| Jan 28, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 35,239 |
| Jan 27, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 42,004 |
| Jan 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 28,010 |
| Jan 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 16,328 |
| Jan 22, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 159,741 |
| Jan 21, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 50,740 |
| Jan 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 50,364 |
| Jan 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 84,396 |
| Jan 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 45,108 |
| Jan 15, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 98,805 |
| Jan 14, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 72,411 |
| Jan 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 29,563 |
| Jan 12, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 102,202 |
| Jan 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 44,991 |
| Jan 8, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -9.72% | 210,542 |
| Jan 7, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 41,829 |
| Jan 6, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 87,194 |
| Jan 5, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 56,472 |
| Jan 2, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 13,684 |
| Dec 31, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 14,257 |
| Dec 30, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 41,594 |
| Dec 29, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 98,018 |
| Dec 24, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 6,325 |
| Dec 23, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 13,705 |
| Dec 22, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 8,133 |
| Dec 19, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 30,408 |
| Dec 18, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 18,511 |
| Dec 17, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 16,060 |
| Dec 16, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 13,515 |
| Dec 15, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 14,315 |
| Dec 12, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 81,951 |
| Dec 11, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 3,979 |
| Dec 10, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 43,728 |
| Dec 9, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 7,429 |
| Dec 8, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - | 87,581 |
| 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 |