Chemical and Allied Products Plc (NGX:CAP)
Nigeria · Delayed Price · Currency is NGN 159.70
+14.50 (9.99%)
At close: May 4, 2026
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 9.99% | 864,227 |
| Apr 30, 2026 | 145.00 | 145.20 | 145.00 | 145.20 | 145.20 | 10.00% | 1,281,676 |
| Apr 29, 2026 | 124.70 | 132.00 | 124.70 | 132.00 | 132.00 | 10.00% | 3,256,593 |
| Apr 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.27% | 10,807,491 |
| Apr 27, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 969,069 |
| Apr 24, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 3.04% | 3,301,638 |
| Apr 23, 2026 | 113.15 | 115.00 | 113.15 | 115.00 | 115.00 | 4.55% | 1,681,173 |
| Apr 22, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 10.00% | 3,830,825 |
| Apr 21, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 5.26% | 1,211,795 |
| Apr 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 237,130 |
| Apr 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 278,226 |
| Apr 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -8.61% | 788,700 |
| Apr 15, 2026 | 94.55 | 103.95 | 94.55 | 103.95 | 103.95 | 8.28% | 1,533,300 |
| Apr 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,098,927 |
| Apr 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.81% | 1,632,743 |
| Apr 10, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 548,954 |
| Apr 9, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 502,376 |
| Apr 8, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 339,794 |
| Apr 7, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 250,083 |
| Apr 2, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 381,013 |
| Apr 1, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 106,984 |
| Mar 31, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.81% | 1,144,404 |
| Mar 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 624,130 |
| Mar 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 140,651 |
| Mar 26, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 334,861 |
| Mar 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 374,377 |
| Mar 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,722,501 |
| Mar 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 263,463 |
| Mar 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 299,624 |
| Mar 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 293,856 |
| Mar 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 39,151 |
| Mar 13, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 83,865 |
| Mar 12, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 7.32% | 272,278 |
| Mar 11, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - | 88,453 |
| Mar 10, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - | 548,056 |
| Mar 9, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - | 160,086 |
| Mar 6, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - | 624,043 |
| Mar 5, 2026 | 90.85 | 92.25 | 90.85 | 92.25 | 92.25 | 8.72% | 988,881 |
| Mar 4, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -9.97% | 1,293,740 |
| Mar 3, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -0.79% | 1,028,956 |
| Mar 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.05% | 277,675 |
| Feb 27, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 323,171 |
| Feb 26, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 514,118 |
| Feb 25, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 109,069 |
| Feb 24, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 287,535 |
| Feb 23, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 146,818 |
| Feb 20, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 257,828 |
| Feb 19, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 120,985 |
| Feb 18, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -8.21% | 598,425 |
| Feb 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 163,552 |