Chemical and Allied Products Plc (NGX:CAP)
Nigeria · Delayed Price · Currency is NGN 71.00
0.00 (0.00%)
At close: Sep 12, 2025
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 129,835 |
| Aug 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 52,734 |
| Aug 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 84,120 |
| Aug 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | 623,618 |
| Aug 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 115,176 |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 71,780 |
| Aug 7, 2025 | 67.00 | 74.00 | 67.00 | 74.00 | 74.00 | 8.82% | 1,083,921 |
| Aug 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 59,288 |
| Aug 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 809,558 |
| Aug 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 372,424 |
| Aug 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 51,699 |
| Jul 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 556,109 |
| Jul 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 120,972 |
| Jul 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 292,449 |
| Jul 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 136,809 |
| Jul 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2,964,329 |
| Jul 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | 7,191,038 |
| Jul 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 209,092 |
| Jul 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.38% | 2,595,697 |
| Jul 21, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -9.46% | 215,488 |
| Jul 18, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 9.10% | 326,096 |
| Jul 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | 434,612 |
| Jul 16, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | 6,650,139 |
| Jul 14, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 7.50% | 211,170 |
| Jul 11, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 43,012 |
| Jul 10, 2025 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | 9.96% | 856,052 |
| Jul 9, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 163,176 |
| Jul 8, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 348,223 |
| Jul 7, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 212,370 |
| Jul 4, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 210,787 |
| Jul 3, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | 371,018 |