Chemical and Allied Products Plc (NGX:CAP)
Nigeria · Delayed Price · Currency is NGN 199.00
0.00 (0.00%)
At close: May 25, 2026
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -5.40% | 438,778 |
| May 21, 2026 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | - | 406,835 |
| May 20, 2026 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | -9.99% | 319,609 |
| May 19, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | 19,082 |
| May 18, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | 154,369 |
| May 15, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | 154,369 |
| May 14, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | 107,261 |
| May 13, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | 577,589 |
| May 12, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | 423,539 |
| May 11, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | 917,054 |
| May 8, 2026 | 224.00 | 233.70 | 224.00 | 233.70 | 233.70 | 9.98% | 2,025,752 |
| May 7, 2026 | 200.00 | 212.50 | 200.00 | 212.50 | 212.50 | 9.99% | 2,096,227 |
| May 6, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 9.99% | 901,176 |
| May 5, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 9.99% | 1,994,784 |
| 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 |