Chams Holding Company Plc (NGX:CHAMS)
Nigeria · Delayed Price · Currency is NGN 2.800
+0.090 (3.32%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.70 | 2.80 | 2.44 | 2.80 | 2.80 | 3.32% | 16,175,570 |
| Jul 31, 2025 | 2.91 | 2.91 | 2.70 | 2.71 | 2.71 | -9.67% | 25,787,470 |
| Jul 30, 2025 | 2.98 | 3.05 | 2.95 | 3.00 | 3.00 | - | 11,110,010 |
| Jul 29, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 12,203,370 |
| Jul 28, 2025 | 3.03 | 3.10 | 3.00 | 3.00 | 3.00 | - | 9,980,260 |
| Jul 25, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 3.09% | 8,813,387 |
| Jul 24, 2025 | 3.04 | 3.08 | 2.91 | 2.91 | 2.91 | -3.00% | 11,550,110 |
| Jul 23, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | -2.60% | 8,928,921 |
| Jul 22, 2025 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | 2.67% | 14,136,180 |
| Jul 21, 2025 | 3.05 | 3.20 | 2.90 | 3.00 | 3.00 | -2.91% | 38,661,840 |
| Jul 18, 2025 | 3.10 | 3.28 | 3.09 | 3.09 | 3.09 | - | 92,621,340 |
| Jul 17, 2025 | 2.82 | 3.09 | 2.82 | 3.09 | 3.09 | 9.96% | 20,972,510 |
| Jul 16, 2025 | 3.00 | 3.30 | 2.80 | 2.81 | 2.81 | -7.26% | 16,162,360 |
| Jul 14, 2025 | 3.64 | 3.65 | 3.02 | 3.03 | 3.03 | -8.73% | 54,955,360 |
| Jul 11, 2025 | 3.29 | 3.32 | 3.12 | 3.32 | 3.32 | 9.93% | 32,012,450 |
| Jul 10, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 9.82% | 39,176,520 |
| Jul 9, 2025 | 2.55 | 2.75 | 2.50 | 2.75 | 2.75 | 10.00% | 29,013,980 |
| Jul 8, 2025 | 2.49 | 2.55 | 2.40 | 2.50 | 2.50 | 4.60% | 27,701,350 |
| Jul 7, 2025 | 2.39 | 2.50 | 2.35 | 2.39 | 2.39 | -3.24% | 18,516,410 |
| Jul 4, 2025 | 2.75 | 2.75 | 2.35 | 2.47 | 2.47 | -1.20% | 42,009,890 |
| Jul 3, 2025 | 2.36 | 2.57 | 2.33 | 2.50 | 2.50 | 6.84% | 59,739,160 |
| Jul 2, 2025 | 2.30 | 2.37 | 2.29 | 2.34 | 2.34 | 6.36% | 37,579,520 |
| Jul 1, 2025 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | -6.38% | 12,506,400 |
| Jun 30, 2025 | 2.21 | 2.36 | 2.21 | 2.35 | 2.35 | - | 10,326,190 |
| Jun 27, 2025 | 2.29 | 2.35 | 2.28 | 2.35 | 2.35 | 1.29% | 9,348,712 |
| Jun 26, 2025 | 2.29 | 2.40 | 2.20 | 2.32 | 2.32 | 3.11% | 17,118,520 |
| Jun 25, 2025 | 2.11 | 2.25 | 2.11 | 2.25 | 2.25 | 4.17% | 14,170,450 |
| Jun 24, 2025 | 2.10 | 2.16 | 2.05 | 2.16 | 2.16 | 5.37% | 7,593,001 |
| Jun 23, 2025 | 2.16 | 2.16 | 2.05 | 2.05 | 2.05 | -5.09% | 4,688,409 |
| Jun 20, 2025 | 2.09 | 2.20 | 2.09 | 2.16 | 2.16 | 3.35% | 3,467,736 |
| Jun 19, 2025 | 2.15 | 2.15 | 2.08 | 2.09 | 2.09 | -0.95% | 4,416,437 |
| Jun 18, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 1,762,303 |
| Jun 17, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -4.44% | 4,611,790 |
| Jun 16, 2025 | 2.30 | 2.30 | 2.10 | 2.25 | 2.07 | - | 9,698,042 |
| Jun 13, 2025 | 2.30 | 2.32 | 2.23 | 2.25 | 2.07 | -2.17% | 3,975,360 |
| Jun 11, 2025 | 2.30 | 2.30 | 2.25 | 2.30 | 2.11 | 1.77% | 5,467,196 |
| Jun 10, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.08 | -0.88% | 2,779,125 |
| Jun 5, 2025 | 2.29 | 2.29 | 2.25 | 2.28 | 2.09 | 1.33% | 3,395,049 |
| Jun 4, 2025 | 2.25 | 2.27 | 2.24 | 2.25 | 2.07 | - | 2,798,648 |
| Jun 3, 2025 | 2.29 | 2.30 | 2.20 | 2.25 | 2.07 | - | 2,584,058 |
| Jun 2, 2025 | 2.35 | 2.35 | 2.15 | 2.25 | 2.07 | -3.02% | 10,422,270 |
| May 30, 2025 | 2.30 | 2.32 | 2.24 | 2.32 | 2.13 | 3.11% | 5,896,163 |
| May 29, 2025 | 2.27 | 2.34 | 2.24 | 2.25 | 2.07 | 0.45% | 10,707,370 |
| May 28, 2025 | 2.25 | 2.27 | 2.16 | 2.24 | 2.06 | -1.32% | 4,310,249 |
| May 27, 2025 | 2.20 | 2.28 | 2.15 | 2.27 | 2.09 | -0.87% | 6,209,500 |
| May 26, 2025 | 2.23 | 2.29 | 2.07 | 2.29 | 2.10 | - | 10,490,750 |
| May 23, 2025 | 2.30 | 2.30 | 2.26 | 2.29 | 2.10 | 2.69% | 7,108,809 |
| May 22, 2025 | 2.30 | 2.33 | 2.22 | 2.23 | 2.05 | -4.29% | 10,864,700 |
| May 21, 2025 | 2.25 | 2.33 | 2.25 | 2.33 | 2.14 | 1.30% | 3,987,979 |
| May 20, 2025 | 2.25 | 2.31 | 2.23 | 2.30 | 2.11 | -0.86% | 6,875,129 |