Conoil Plc (NGX:CONOIL)
Nigeria
· Delayed Price · Currency is NGN 194.00
0.00 (0.00%)
At close: Apr 28, 2026
Conoil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 98,289 |
| Apr 27, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 104,051 |
| Apr 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 30,348 |
| Apr 23, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 111,472 |
| Apr 22, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 118,153 |
| Apr 21, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 83,658 |
| Apr 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 281,426 |
| Apr 17, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 179,155 |
| Apr 16, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.84% | 193,189 |
| Apr 15, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -6.80% | 215,938 |
| Apr 14, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 101,924 |
| Apr 13, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 189,375 |
| Apr 10, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 117,513 |
| Apr 9, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 22,257 |
| Apr 8, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 44,549 |
| Apr 7, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 43,947 |
| Apr 2, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 168,315 |
| Apr 1, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 60,109 |
| Mar 31, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 48,673 |
| Mar 30, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 26,585 |
| Mar 27, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 60,362 |
| Mar 26, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 178,488 |
| Mar 25, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 42,432 |
| Mar 24, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 115,911 |
| Mar 23, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 71,887 |
| Mar 18, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 62,433 |
| Mar 17, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 211,867 |
| Mar 16, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 138,517 |
| Mar 13, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 99,826 |
| Mar 12, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 266,930 |
| Mar 11, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - | 439,876 |
| Mar 10, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 9.95% | 1,358,772 |
| Mar 9, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 10.00% | 1,157,020 |
| 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 |