Chemical and Allied Products Plc (NGX:CAP)
Nigeria · Delayed Price · Currency is NGN 79.50
0.00 (0.00%)
At close: Jan 21, 2026
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 30,939 |
| Jan 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 37,449 |
| Jan 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 70,063 |
| Jan 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 41,165 |
| Jan 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 40,830 |
| Jan 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 12,394 |
| Jan 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 296,135 |
| Jan 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 40,303 |
| Jan 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 8.90% | 310,326 |
| Jan 8, 2026 | 75.80 | 75.80 | 73.00 | 73.00 | 73.00 | 5.80% | 1,381,865 |
| Jan 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 50,305 |
| Jan 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 126,195 |
| Jan 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 66,788 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 57,879 |
| Dec 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 10,788 |
| Dec 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2,453,378 |
| Dec 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.76% | 841,453 |
| Dec 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2,382 |
| Dec 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 14,920 |
| Dec 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 90,579 |
| Dec 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 7,906 |
| Dec 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 98,379 |
| Dec 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 7.95% | 539,861 |
| Dec 16, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.07% | 1,956,106 |
| Dec 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 14,144 |
| Dec 12, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 3,627 |
| Dec 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 2,619 |
| Dec 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 19,811 |
| Dec 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 51,764 |
| Dec 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 341,510 |
| Dec 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 94,525 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -6.16% | 262,097 |
| Dec 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 43,884 |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 56,463 |
| Dec 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 53,097 |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 54,432 |
| Nov 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 7,826 |
| Nov 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 128,186 |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 41,106 |
| Nov 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 43,353 |
| Nov 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 57,534 |
| Nov 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 58,914 |
| Nov 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 22,703 |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 25,196 |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 152,400 |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 58,134 |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 41,190 |
| Nov 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 75,123 |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 136,651 |
| Nov 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 312,319 |