Chemical and Allied Products Plc (NGX:CAP)
Nigeria · Delayed Price · Currency is NGN 175.10
0.00 (0.00%)
At close: Jun 11, 2026
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 228.48 | - | 423,539 |
| May 11, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 228.48 | - | 917,054 |
| May 8, 2026 | 224.00 | 233.70 | 224.00 | 233.70 | 228.48 | 9.98% | 2,515,571 |
| May 7, 2026 | 200.00 | 212.50 | 200.00 | 212.50 | 207.75 | 9.99% | 2,126,179 |
| May 6, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 188.89 | 9.99% | 914,856 |
| May 5, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 171.73 | 9.99% | 1,994,784 |
| May 4, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 156.13 | 9.99% | 1,194,101 |
| Apr 30, 2026 | 145.00 | 145.20 | 145.00 | 145.20 | 141.96 | 10.00% | 1,314,624 |
| Apr 29, 2026 | 124.70 | 132.00 | 124.70 | 132.00 | 129.05 | 10.00% | 3,767,442 |
| Apr 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 117.32 | 1.27% | 10,807,490 |
| Apr 27, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 115.85 | - | 969,069 |
| Apr 24, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 115.85 | 3.04% | 3,301,638 |
| Apr 23, 2026 | 113.15 | 115.00 | 113.15 | 115.00 | 112.43 | 4.55% | 1,681,173 |
| Apr 22, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 107.54 | 10.00% | 3,830,825 |
| Apr 21, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 97.77 | 5.26% | 1,211,795 |
| Apr 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.88 | - | 237,130 |
| Apr 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.88 | - | 278,226 |
| Apr 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.88 | -8.61% | 788,700 |
| Apr 15, 2026 | 94.55 | 103.95 | 94.55 | 103.95 | 101.63 | 8.28% | 1,533,300 |
| Apr 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 93.86 | - | 1,098,927 |
| Apr 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 93.86 | -3.81% | 1,632,743 |
| Apr 10, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 97.57 | - | 548,954 |
| Apr 9, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 97.57 | - | 502,376 |
| Apr 8, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 97.57 | - | 339,794 |
| Apr 7, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 97.57 | - | 250,083 |
| Apr 2, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 97.57 | - | 381,013 |
| Apr 1, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 97.57 | - | 106,984 |
| Mar 31, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 97.57 | 0.81% | 1,144,404 |
| Mar 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 96.79 | - | 624,130 |
| Mar 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 96.79 | - | 140,651 |