Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 3.150
+0.010 (0.32%)
At close: Aug 1, 2025
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.15 | 3.20 | 3.01 | 3.15 | 3.15 | 0.32% | 15,273,420 |
| Jul 31, 2025 | 3.10 | 3.29 | 3.10 | 3.14 | 3.14 | -1.88% | 5,682,586 |
| Jul 30, 2025 | 3.42 | 3.44 | 3.13 | 3.20 | 3.20 | -7.78% | 10,383,780 |
| Jul 29, 2025 | 3.39 | 3.55 | 3.35 | 3.47 | 3.47 | 2.36% | 26,471,140 |
| Jul 28, 2025 | 3.22 | 3.40 | 3.22 | 3.39 | 3.39 | 5.28% | 13,286,160 |
| Jul 25, 2025 | 3.03 | 3.22 | 3.03 | 3.22 | 3.22 | 7.33% | 11,440,120 |
| Jul 24, 2025 | 3.06 | 3.30 | 3.00 | 3.00 | 3.00 | - | 55,705,690 |
| Jul 23, 2025 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | - | 5,836,951 |
| Jul 22, 2025 | 2.99 | 3.09 | 2.99 | 3.00 | 3.00 | -0.66% | 24,951,090 |
| Jul 21, 2025 | 3.00 | 3.30 | 3.00 | 3.02 | 3.02 | 0.67% | 43,984,380 |
| Jul 18, 2025 | 3.13 | 3.14 | 3.00 | 3.00 | 3.00 | -1.64% | 23,243,690 |
| Jul 17, 2025 | 3.38 | 3.38 | 3.05 | 3.05 | 3.05 | -9.76% | 19,150,900 |
| Jul 16, 2025 | 3.75 | 3.75 | 3.38 | 3.38 | 3.38 | -9.87% | 6,550,390 |
| Jul 14, 2025 | 3.95 | 3.99 | 3.63 | 3.75 | 3.75 | 3.31% | 13,180,770 |
| Jul 11, 2025 | 3.30 | 3.63 | 3.30 | 3.63 | 3.63 | 10.00% | 11,817,580 |
| Jul 10, 2025 | 3.01 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 23,360,740 |
| Jul 9, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | - | 11,519,390 |
| Jul 8, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 24,811,880 |
| Jul 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,142,746 |
| Jul 4, 2025 | 3.00 | 3.01 | 2.70 | 3.00 | 3.00 | - | 42,810,380 |
| Jul 3, 2025 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | - | 4,825,759 |
| Jul 2, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 6,051,544 |
| Jul 1, 2025 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | 0.67% | 6,557,893 |
| Jun 30, 2025 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.67% | 5,134,773 |
| Jun 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,103,641 |
| Jun 26, 2025 | 3.05 | 3.07 | 3.00 | 3.00 | 3.00 | - | 9,781,684 |
| Jun 25, 2025 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -4.15% | 7,111,757 |
| Jun 24, 2025 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 4.33% | 5,555,666 |
| Jun 23, 2025 | 3.00 | 3.06 | 3.00 | 3.00 | 3.00 | - | 7,227,476 |
| Jun 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 828,822 |
| Jun 19, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 2,492,668 |
| Jun 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 579,738 |
| Jun 17, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 686,880 |
| Jun 16, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 1,896,478 |
| Jun 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,332,797 |
| Jun 11, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 1,883,535 |
| Jun 10, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,154,871 |
| Jun 5, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 1,837,418 |
| Jun 4, 2025 | 3.04 | 3.07 | 2.99 | 2.99 | 2.99 | -0.99% | 2,594,658 |
| Jun 3, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 5.59% | 4,913,850 |
| Jun 2, 2025 | 3.02 | 3.02 | 2.86 | 2.86 | 2.86 | -5.92% | 2,617,538 |
| May 30, 2025 | 2.97 | 3.04 | 2.86 | 3.04 | 3.04 | 0.66% | 1,005,219 |
| May 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 684,408 |
| May 28, 2025 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | - | 2,056,289 |
| May 27, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -0.33% | 1,210,022 |
| May 26, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 881,750 |
| May 23, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 0.33% | 1,366,048 |
| May 22, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | - | 1,468,385 |
| May 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 486,162 |
| May 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 169,510 |