Chams Holding Company Plc (NGX:CHAMS)
Nigeria · Delayed Price · Currency is NGN 4.690
-0.010 (-0.21%)
At close: Aug 13, 2026
Chams Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |