Chams Holding Company Plc (NGX:CHAMS)
Nigeria · Delayed Price · Currency is NGN 4.300
+0.100 (2.38%)
At close: Jul 21, 2026
Chams Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4.59 | 4.66 | 4.44 | 4.44 | 4.44 | -1.33% | 10,937,479 |
| Jul 10, 2026 | 4.45 | 4.50 | 4.42 | 4.50 | 4.50 | 2.27% | 6,987,889 |
| Jul 9, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 2.33% | 7,526,659 |
| Jul 8, 2026 | 4.25 | 4.30 | 4.21 | 4.30 | 4.30 | 2.14% | 11,868,175 |
| Jul 7, 2026 | 4.12 | 4.25 | 4.12 | 4.21 | 4.21 | 2.18% | 7,197,663 |
| Jul 6, 2026 | 4.25 | 4.30 | 4.12 | 4.12 | 4.12 | -3.06% | 9,129,932 |
| Jul 3, 2026 | 4.18 | 4.25 | 4.06 | 4.25 | 4.25 | 3.66% | 28,371,469 |
| Jul 2, 2026 | 4.13 | 4.13 | 4.01 | 4.10 | 4.10 | - | 15,632,717 |
| Jul 1, 2026 | 4.02 | 4.25 | 4.02 | 4.10 | 4.10 | -4.65% | 9,480,137 |
| Jun 30, 2026 | 4.00 | 4.30 | 3.95 | 4.30 | 4.30 | 6.44% | 25,783,296 |
| Jun 29, 2026 | 4.02 | 4.40 | 3.84 | 4.04 | 4.04 | 0.50% | 30,665,591 |
| Jun 26, 2026 | 3.80 | 4.02 | 3.67 | 4.02 | 4.02 | - | 18,974,559 |
| Jun 25, 2026 | 4.00 | 4.02 | 3.80 | 4.02 | 4.02 | - | 24,503,935 |
| Jun 24, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 1.52% | 42,301,695 |
| Jun 23, 2026 | 4.00 | 4.10 | 3.92 | 3.96 | 3.96 | 0.25% | 39,510,073 |
| Jun 22, 2026 | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -1.50% | 17,035,878 |
| Jun 19, 2026 | 3.62 | 4.01 | 3.62 | 4.01 | 4.01 | 0.75% | 13,544,630 |
| Jun 18, 2026 | 4.00 | 4.02 | 3.99 | 4.01 | 3.98 | - | 12,152,840 |
| Jun 17, 2026 | 4.10 | 4.10 | 4.00 | 4.01 | 3.98 | -2.20% | 14,742,350 |
| Jun 16, 2026 | 4.09 | 4.10 | 4.03 | 4.10 | 4.07 | 1.99% | 11,679,710 |
| Jun 15, 2026 | 4.04 | 4.11 | 4.01 | 4.02 | 3.99 | -0.74% | 19,224,470 |
| Jun 11, 2026 | 4.05 | 4.06 | 3.99 | 4.05 | 4.02 | 0.75% | 13,588,890 |
| Jun 10, 2026 | 4.03 | 4.05 | 4.00 | 4.02 | 3.99 | 0.25% | 13,427,790 |
| Jun 9, 2026 | 4.02 | 4.14 | 4.00 | 4.01 | 3.98 | -0.25% | 19,153,240 |
| Jun 8, 2026 | 4.10 | 4.10 | 3.95 | 4.02 | 3.99 | 0.50% | 18,099,210 |
| Jun 5, 2026 | 4.10 | 4.10 | 3.91 | 4.00 | 3.97 | -2.44% | 14,644,420 |
| Jun 4, 2026 | 3.95 | 4.10 | 3.90 | 4.10 | 4.07 | 1.23% | 17,818,810 |
| Jun 3, 2026 | 4.12 | 4.25 | 3.98 | 4.05 | 4.02 | -1.70% | 25,272,470 |
| Jun 2, 2026 | 4.20 | 4.25 | 4.12 | 4.12 | 4.09 | -0.72% | 18,596,760 |
| Jun 1, 2026 | 4.10 | 4.25 | 4.02 | 4.15 | 4.12 | 1.22% | 38,244,610 |
| May 29, 2026 | 3.89 | 4.05 | 3.89 | 4.10 | 4.07 | 5.94% | 43,878,090 |
| May 26, 2026 | 3.88 | 3.95 | 3.80 | 3.87 | 3.84 | -2.03% | 14,425,540 |
| May 25, 2026 | 3.95 | 4.09 | 3.80 | 3.95 | 3.92 | - | 15,876,580 |
| May 22, 2026 | 3.98 | 3.98 | 3.88 | 3.95 | 3.92 | 3.95% | 12,868,290 |
| May 21, 2026 | 3.95 | 4.09 | 3.80 | 3.80 | 3.77 | -3.80% | 41,402,110 |
| May 20, 2026 | 3.95 | 4.05 | 3.90 | 3.95 | 3.92 | - | 16,189,930 |
| May 19, 2026 | 3.95 | 4.15 | 3.85 | 3.95 | 3.92 | -1.25% | 25,774,360 |
| May 18, 2026 | 3.70 | 3.95 | 3.70 | 4.00 | 3.97 | - | 28,503,930 |
| May 15, 2026 | 3.96 | 4.07 | 3.71 | 4.00 | 3.97 | 1.01% | 28,503,930 |
| May 14, 2026 | 3.93 | 4.00 | 3.75 | 3.96 | 3.93 | -1.00% | 127,938,200 |
| May 13, 2026 | 4.12 | 4.12 | 3.76 | 4.00 | 3.97 | 6.67% | 72,148,980 |
| May 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | 9.97% | 19,959,280 |
| May 11, 2026 | 3.25 | 3.41 | 3.25 | 3.41 | 3.38 | 10.00% | 33,659,270 |
| May 8, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.08 | - | 27,761,770 |