Chemical and Allied Products Plc (NGX:CAP)
Nigeria · Delayed Price · Currency is NGN 100.00
-2.00 (-1.96%)
At close: Sep 25, 2026
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 540,660 |
| Sep 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 191,562 |
| Sep 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 767,400 |
| Sep 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 694,099 |
| Sep 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2,359,463 |
| Sep 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 154,634 |
| Sep 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 63,909 |
| Sep 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 115,055 |
| Sep 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | 1,018,608 |
| Sep 14, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 36,577 |
| Sep 11, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 138,416 |
| Sep 10, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 54,025 |
| Sep 9, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 398,776 |
| Sep 8, 2026 | 99.00 | 101.50 | 99.00 | 101.50 | 101.50 | -7.73% | 855,353 |
| Sep 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.72% | 244,729 |
| Sep 4, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 445,486 |
| Sep 3, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 72,781 |
| Sep 2, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 481,844 |
| Sep 1, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 329,382 |
| Aug 31, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 154,101 |
| Aug 28, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 119,701 |
| Aug 27, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 628,106 |
| Aug 26, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 78,780 |
| Aug 24, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 81,975 |
| Aug 21, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 124,893 |
| Aug 20, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 22,996 |
| Aug 19, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 64,699 |
| Aug 18, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 227,762 |
| Aug 17, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 73,855 |
| Aug 14, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 70,558 |
| Aug 13, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 257,412 |
| Aug 12, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 53,637 |
| Aug 11, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 76,066 |
| Aug 10, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - | 161,047 |
| Aug 7, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -9.98% | 314,836 |
| Aug 6, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - | 221,273 |
| Aug 5, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - | 199,307 |
| Aug 4, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - | 82,714 |
| Aug 3, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - | 105,962 |
| Jul 31, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -9.97% | 283,811 |
| Jul 30, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 99,605 |
| Jul 29, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 99,065 |
| Jul 28, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 63,826 |
| Jul 27, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | 195,151 |
| 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 |