Chemical and Allied Products Plc (NGX:CAP)
Nigeria · Delayed Price · Currency is NGN 142.45
0.00 (0.00%)
At close: Jul 24, 2026
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 398,346 |
| Jul 23, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 341,301 |
| Jul 22, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 86,832 |
| Jul 21, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 83,829 |
| Jul 20, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 65,612 |
| Jul 17, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 78,699 |
| Jul 16, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | -9.61% | 239,459 |
| Jul 15, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | 199,757 |
| Jul 14, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | 181,900 |
| Jul 13, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | 171,124 |
| Jul 10, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | 35,589 |
| Jul 9, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | 137,100 |
| Jul 8, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | 55,428 |
| Jul 7, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | 150,759 |
| Jul 6, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -9.99% | 166,762 |
| Jul 3, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 31,432 |
| Jul 2, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 6,030 |
| Jul 1, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 19,155 |
| Jun 30, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 5,743 |
| Jun 29, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 8,589 |
| Jun 26, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 6,143 |
| Jun 25, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 10,790 |
| Jun 24, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 22,825 |
| Jun 23, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 5,772 |
| Jun 22, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 20,487 |
| Jun 19, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 6,188 |
| Jun 18, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 8,470 |
| Jun 17, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 23,356 |
| Jun 16, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 53,924 |
| Jun 15, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 151,566 |
| Jun 11, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 46,643 |
| Jun 10, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 75,437 |
| Jun 9, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 232,115 |
| Jun 8, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 49,718 |
| Jun 5, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 71,531 |
| Jun 4, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 32,295 |
| Jun 3, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 175.10 | - | 355,154 |
| Jun 2, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 175.10 | - | 214,086 |
| Jun 1, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 175.10 | - | 326,140 |
| May 29, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 175.10 | -10.00% | 265,895 |
| May 26, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 194.56 | - | 233,393 |
| May 25, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 194.56 | - | 326,608 |
| May 22, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 194.56 | -5.40% | 438,778 |
| May 21, 2026 | 210.35 | 210.35 | 210.35 | 210.35 | 205.65 | - | 406,835 |
| May 20, 2026 | 210.35 | 210.35 | 210.35 | 210.35 | 205.65 | -9.99% | 1,049,691 |
| May 19, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 228.48 | - | 19,082 |
| May 18, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 228.48 | - | 154,369 |
| May 15, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 228.48 | - | 154,369 |
| May 14, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 228.48 | - | 107,261 |
| May 13, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 228.48 | - | 577,589 |