Chams Holding Company Plc (NGX:CHAMS)
Nigeria · Delayed Price · Currency is NGN 3.410
-0.080 (-2.29%)
At close: Sep 23, 2026
Chams Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.63 | 3.72 | 3.16 | 3.49 | 3.49 | -0.57% | 71,827,261 |
| Sep 21, 2026 | 3.60 | 3.70 | 3.51 | 3.51 | 3.51 | -2.50% | 11,813,538 |
| Sep 18, 2026 | 3.57 | 3.60 | 3.54 | 3.60 | 3.60 | 6.19% | 7,063,981 |
| Sep 17, 2026 | 3.50 | 3.59 | 3.31 | 3.39 | 3.39 | 2.42% | 7,497,902 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -5.16% | 15,164,159 |
| Sep 15, 2026 | 3.40 | 3.49 | 3.31 | 3.49 | 3.49 | 2.65% | 11,799,500 |
| Sep 14, 2026 | 3.50 | 3.70 | 3.31 | 3.40 | 3.40 | -7.36% | 28,500,746 |
| Sep 11, 2026 | 3.40 | 3.68 | 3.35 | 3.67 | 3.67 | 8.90% | 12,999,282 |
| Sep 10, 2026 | 3.42 | 3.42 | 3.22 | 3.37 | 3.37 | -1.46% | 5,660,345 |
| Sep 9, 2026 | 3.40 | 3.50 | 3.16 | 3.42 | 3.42 | -2.29% | 19,563,102 |
| Sep 8, 2026 | 3.51 | 3.67 | 3.32 | 3.50 | 3.50 | -4.89% | 27,863,976 |
| Sep 7, 2026 | 3.70 | 3.70 | 3.50 | 3.68 | 3.68 | -0.54% | 11,048,132 |
| Sep 4, 2026 | 3.88 | 3.98 | 3.55 | 3.70 | 3.70 | -3.90% | 25,019,060 |
| Sep 3, 2026 | 3.93 | 3.93 | 3.82 | 3.85 | 3.85 | -0.77% | 8,163,036 |
| Sep 2, 2026 | 4.05 | 4.05 | 3.65 | 3.88 | 3.88 | -2.51% | 18,560,036 |
| Sep 1, 2026 | 3.99 | 4.09 | 3.90 | 3.98 | 3.98 | -0.25% | 23,467,654 |
| Aug 31, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 0.25% | 9,637,604 |
| Aug 28, 2026 | 3.92 | 4.00 | 3.65 | 3.98 | 3.98 | -0.50% | 34,330,501 |
| Aug 27, 2026 | 4.05 | 4.05 | 3.96 | 4.00 | 4.00 | -1.23% | 10,160,192 |
| Aug 26, 2026 | 4.05 | 4.17 | 3.95 | 4.05 | 4.05 | - | 13,961,447 |
| Aug 24, 2026 | 4.05 | 4.11 | 4.05 | 4.05 | 4.05 | -3.57% | 22,810,258 |
| Aug 21, 2026 | 4.05 | 4.20 | 4.02 | 4.20 | 4.20 | - | 11,430,369 |
| Aug 20, 2026 | 4.05 | 4.20 | 4.01 | 4.20 | 4.20 | -0.94% | 9,176,195 |
| Aug 19, 2026 | 4.09 | 4.24 | 4.05 | 4.24 | 4.24 | -2.53% | 12,709,689 |
| Aug 18, 2026 | 4.17 | 4.35 | 4.00 | 4.35 | 4.35 | -0.68% | 32,406,631 |
| Aug 17, 2026 | 4.31 | 4.45 | 4.17 | 4.38 | 4.38 | -4.37% | 28,812,668 |
| Aug 14, 2026 | 4.64 | 4.64 | 4.34 | 4.58 | 4.58 | -2.35% | 12,173,886 |
| Aug 13, 2026 | 4.49 | 4.70 | 4.26 | 4.69 | 4.69 | -0.21% | 33,749,400 |
| Aug 12, 2026 | 4.40 | 4.70 | 4.31 | 4.70 | 4.70 | 2.17% | 39,997,035 |
| Aug 11, 2026 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 2.68% | 28,680,216 |
| Aug 10, 2026 | 4.16 | 4.48 | 4.13 | 4.48 | 4.48 | 9.80% | 37,370,566 |
| Aug 7, 2026 | 4.05 | 4.26 | 4.01 | 4.08 | 4.08 | -5.12% | 32,495,792 |
| Aug 6, 2026 | 4.30 | 4.39 | 4.00 | 4.30 | 4.30 | -2.27% | 36,261,854 |
| Aug 5, 2026 | 4.38 | 4.63 | 4.18 | 4.40 | 4.40 | -5.17% | 46,679,187 |
| Aug 4, 2026 | 4.61 | 4.65 | 4.17 | 4.64 | 4.64 | 0.87% | 44,856,089 |
| Aug 3, 2026 | 4.50 | 4.60 | 4.31 | 4.60 | 4.60 | 2.22% | 33,788,012 |
| Jul 31, 2026 | 4.30 | 4.50 | 4.04 | 4.50 | 4.50 | 3.45% | 51,547,449 |
| Jul 30, 2026 | 4.70 | 4.70 | 4.35 | 4.35 | 4.35 | -5.23% | 12,979,022 |
| Jul 29, 2026 | 4.60 | 4.90 | 4.52 | 4.59 | 4.59 | -2.34% | 13,233,202 |
| Jul 28, 2026 | 4.84 | 4.95 | 4.70 | 4.70 | 4.70 | -3.09% | 31,010,729 |
| Jul 27, 2026 | 4.69 | 4.94 | 4.50 | 4.85 | 4.85 | 7.78% | 17,405,318 |
| Jul 24, 2026 | 4.31 | 4.50 | 4.30 | 4.50 | 4.50 | 4.17% | 34,800,414 |
| Jul 23, 2026 | 4.30 | 4.33 | 4.21 | 4.32 | 4.32 | 0.47% | 15,966,019 |
| Jul 22, 2026 | 4.20 | 4.32 | 4.12 | 4.30 | 4.30 | - | 14,926,678 |
| Jul 21, 2026 | 4.10 | 4.30 | 4.05 | 4.30 | 4.30 | 2.38% | 29,111,726 |
| Jul 20, 2026 | 4.30 | 4.30 | 4.02 | 4.20 | 4.20 | - | 17,374,847 |
| Jul 17, 2026 | 4.32 | 4.37 | 4.00 | 4.20 | 4.20 | -2.78% | 17,233,810 |
| Jul 16, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -1.14% | 4,101,349 |
| Jul 15, 2026 | 4.42 | 4.45 | 4.31 | 4.37 | 4.37 | -0.91% | 9,421,036 |
| Jul 14, 2026 | 4.55 | 4.55 | 4.41 | 4.41 | 4.41 | -0.68% | 6,746,817 |