Chemical and Allied Products Plc (NGX:CAP)
Nigeria · Delayed Price · Currency is NGN 73.00
0.00 (0.00%)
At close: Oct 29, 2025
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 79.90 | 79.90 | 73.00 | 73.00 | 73.00 | -1.35% | 767,166 |
| Oct 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 85,711 |
| Oct 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 133,826 |
| Oct 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 641,973 |
| Oct 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 102,593 |
| Oct 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 48,577 |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 125,155 |
| Oct 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 215,750 |
| Oct 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 26,092 |
| Oct 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 93,847 |
| Oct 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 82,190 |
| Oct 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 68,795 |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,054 |
| Oct 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 138,410 |
| Oct 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,363 |
| Oct 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 316,621 |
| Oct 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 36,590 |
| Oct 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 27,821 |
| Oct 2, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 98,180 |
| Sep 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 36,602 |
| Sep 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 33,449 |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 44,666 |
| Sep 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 143,715 |
| Sep 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 5,154 |
| Sep 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 126,898 |
| Sep 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 113,164 |
| Sep 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 11,002 |
| Sep 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 66,250 |
| Sep 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 79,929 |
| Sep 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 27,682 |
| Sep 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 61,671 |
| Sep 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 34,065 |
| Sep 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9.23% | 435,909 |
| Sep 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 100,899 |
| Sep 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 38,218 |
| Sep 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 63,853 |
| Sep 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 209,574 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.41% | 181,319 |
| Sep 2, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 71,873 |
| Sep 1, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 11,438 |
| Aug 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 11,579 |
| Aug 28, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 3,043 |
| Aug 27, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 121,195 |
| Aug 26, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 15,960 |
| Aug 25, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 529,413 |
| Aug 22, 2025 | 67.00 | 70.20 | 67.00 | 70.20 | 70.20 | 9.52% | 405,171 |
| Aug 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - | 24,062 |
| Aug 20, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - | 245,322 |
| Aug 19, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -9.72% | 722,267 |
| Aug 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 15,202 |