Chams Holding Company Plc (NGX:CHAMS)
Nigeria · Delayed Price · Currency is NGN 4.020
+0.060 (1.52%)
At close: Jun 24, 2026
Chams Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 13,544,630 |
| Jun 18, 2026 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | 0.74% | 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 |
| May 7, 2026 | 3.29 | 3.29 | 3.10 | 3.10 | 3.08 | - | 59,758,500 |
| May 6, 2026 | 3.20 | 3.30 | 3.08 | 3.10 | 3.08 | 3.33% | 83,381,850 |
| May 5, 2026 | 3.27 | 3.27 | 3.00 | 3.00 | 2.98 | -8.26% | 42,758,190 |
| May 4, 2026 | 3.60 | 3.60 | 3.15 | 3.27 | 3.25 | -6.30% | 52,195,770 |
| Apr 30, 2026 | 3.28 | 3.49 | 3.14 | 3.49 | 3.46 | 5.76% | 23,774,230 |
| Apr 29, 2026 | 3.31 | 3.31 | 3.11 | 3.30 | 3.28 | -0.30% | 19,325,270 |
| Apr 28, 2026 | 3.49 | 3.49 | 3.30 | 3.31 | 3.29 | -2.65% | 10,384,230 |
| Apr 27, 2026 | 3.32 | 3.50 | 3.32 | 3.40 | 3.38 | - | 14,620,560 |
| Apr 24, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.38 | 1.80% | 10,307,390 |
| Apr 23, 2026 | 3.20 | 3.34 | 3.17 | 3.34 | 3.32 | 4.37% | 9,900,942 |
| Apr 22, 2026 | 3.35 | 3.35 | 3.16 | 3.20 | 3.18 | -4.48% | 19,835,840 |
| Apr 21, 2026 | 3.58 | 3.58 | 3.20 | 3.35 | 3.33 | -3.18% | 32,390,980 |
| Apr 20, 2026 | 3.41 | 3.60 | 3.40 | 3.46 | 3.43 | -3.89% | 14,520,730 |
| Apr 17, 2026 | 3.50 | 3.77 | 3.37 | 3.60 | 3.57 | 2.86% | 18,879,080 |
| Apr 16, 2026 | 3.64 | 3.69 | 3.42 | 3.50 | 3.47 | - | 10,431,790 |
| Apr 15, 2026 | 3.65 | 3.74 | 3.50 | 3.50 | 3.47 | -3.58% | 9,749,110 |
| Apr 14, 2026 | 3.65 | 3.66 | 3.42 | 3.63 | 3.60 | -0.55% | 20,178,620 |
| Apr 13, 2026 | 3.36 | 3.67 | 3.30 | 3.65 | 3.62 | 8.96% | 19,061,940 |
| Apr 10, 2026 | 3.06 | 3.35 | 3.05 | 3.35 | 3.33 | 9.84% | 25,305,510 |
| Apr 9, 2026 | 3.10 | 3.35 | 2.82 | 3.05 | 3.03 | -0.33% | 60,723,960 |