Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 4.960
-0.050 (-1.00%)
At close: Mar 5, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.00 | 5.01 | 4.93 | 5.01 | 5.01 | 2.24% | 5,546,550 |
| Mar 3, 2026 | 4.90 | 4.96 | 4.90 | 4.90 | 4.90 | -1.61% | 2,596,681 |
| Mar 2, 2026 | 4.99 | 5.00 | 4.95 | 4.98 | 4.98 | 2.05% | 3,134,874 |
| Feb 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | 1,416,768 |
| Feb 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | 961,023 |
| Feb 25, 2026 | 4.95 | 4.95 | 4.80 | 4.84 | 4.84 | -2.22% | 3,314,038 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 2,728,057 |
| Feb 23, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | - | 7,605,618 |
| Feb 20, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | - | 10,585,283 |
| Feb 19, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | 4.17% | 1,434,583 |
| Feb 18, 2026 | 5.05 | 5.07 | 4.80 | 4.80 | 4.80 | - | 5,260,175 |
| Feb 17, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | - | 7,307,024 |
| Feb 16, 2026 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | -3.23% | 7,103,852 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.79 | 4.96 | 4.96 | 4.42% | 3,521,667 |
| Feb 12, 2026 | 5.10 | 5.20 | 4.75 | 4.75 | 4.75 | -4.04% | 8,381,004 |
| Feb 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 10.00% | 800,831 |
| Feb 10, 2026 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -6.64% | 8,824,423 |
| Feb 9, 2026 | 4.98 | 5.00 | 4.82 | 4.82 | 4.82 | 0.42% | 4,803,746 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.48% | 2,083,658 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -4.44% | 1,720,406 |
| Feb 4, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | -1.00% | 3,175,486 |
| Feb 3, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 2,999,919 |
| Feb 2, 2026 | 5.04 | 5.10 | 5.00 | 5.10 | 5.10 | 1.39% | 2,859,368 |
| Jan 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.41% | 1,012,842 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 3,924,981 |
| Jan 28, 2026 | 5.10 | 5.10 | 4.91 | 4.98 | 4.98 | -0.40% | 2,670,973 |
| Jan 27, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -1.96% | 3,523,362 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | - | 3,216,770 |
| Jan 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | 1,917,111 |
| Jan 22, 2026 | 5.24 | 5.29 | 5.06 | 5.08 | 5.08 | 0.59% | 3,353,069 |
| Jan 21, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 2,821,773 |
| Jan 20, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 0.20% | 1,788,159 |
| Jan 19, 2026 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | -2.16% | 3,412,723 |
| Jan 16, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 2,280,256 |
| Jan 15, 2026 | 5.00 | 5.17 | 5.00 | 5.00 | 5.00 | 0.40% | 4,284,945 |
| Jan 14, 2026 | 5.40 | 5.42 | 4.98 | 4.98 | 4.98 | -0.40% | 5,521,967 |
| Jan 13, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | - | 5,697,620 |
| Jan 12, 2026 | 5.10 | 5.19 | 4.77 | 5.00 | 5.00 | - | 4,695,501 |
| Jan 9, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 7.53% | 1,844,412 |
| Jan 8, 2026 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | -0.43% | 2,028,937 |
| Jan 7, 2026 | 4.70 | 4.87 | 4.50 | 4.67 | 4.67 | 5.42% | 4,083,951 |
| Jan 6, 2026 | 5.10 | 5.10 | 4.43 | 4.43 | 4.43 | -5.34% | 5,532,978 |
| Jan 5, 2026 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | 7.83% | 3,063,341 |
| Jan 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 634,898 |
| Dec 31, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | -0.23% | 2,228,192 |
| Dec 30, 2025 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 3.57% | 1,486,733 |
| Dec 29, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | - | 1,088,386 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 367,611 |
| Dec 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 614,259 |
| Dec 22, 2025 | 4.31 | 4.31 | 4.21 | 4.22 | 4.22 | -1.86% | 1,513,843 |