Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 4.260
+0.170 (4.16%)
At close: Nov 7, 2025
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.05 | 4.26 | 4.04 | 4.26 | 4.26 | 4.16% | 78,338,810 |
| Nov 6, 2025 | 4.04 | 4.40 | 4.04 | 4.09 | 4.09 | 1.24% | 79,090,630 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.03 | 4.04 | 4.04 | -8.18% | 1,823,699 |
| Nov 4, 2025 | 4.12 | 4.40 | 4.11 | 4.40 | 4.40 | 3.29% | 4,073,256 |
| Nov 3, 2025 | 4.19 | 4.45 | 4.19 | 4.26 | 4.26 | -5.33% | 1,856,577 |
| Oct 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,429,391 |
| Oct 30, 2025 | 4.40 | 4.50 | 4.15 | 4.50 | 4.50 | - | 1,455,621 |
| Oct 29, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | - | 1,442,721 |
| Oct 28, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 5,867,827 |
| Oct 27, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | -3.84% | 5,078,243 |
| Oct 24, 2025 | 4.50 | 4.69 | 4.46 | 4.69 | 4.69 | -0.21% | 2,330,910 |
| Oct 23, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | -1.05% | 9,083,696 |
| Oct 22, 2025 | 4.78 | 4.80 | 4.70 | 4.75 | 4.75 | -0.63% | 2,260,480 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.61 | 4.78 | 4.78 | 6.70% | 2,228,609 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.22% | 2,793,415 |
| Oct 17, 2025 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | -6.29% | 1,385,545 |
| Oct 16, 2025 | 4.95 | 4.97 | 4.77 | 4.77 | 4.77 | 0.42% | 40,951,750 |
| Oct 15, 2025 | 4.61 | 5.00 | 4.61 | 4.75 | 4.75 | 3.26% | 3,431,948 |
| Oct 14, 2025 | 4.50 | 4.80 | 4.50 | 4.60 | 4.60 | 2.22% | 4,551,239 |
| Oct 13, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 7.14% | 210,461,500 |
| Oct 10, 2025 | 4.23 | 4.23 | 4.16 | 4.20 | 4.20 | -2.33% | 3,186,399 |
| Oct 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 685,226 |
| Oct 8, 2025 | 4.37 | 4.37 | 4.20 | 4.26 | 4.26 | -2.52% | 83,544,880 |
| Oct 7, 2025 | 4.10 | 4.37 | 4.03 | 4.37 | 4.37 | 9.52% | 3,125,148 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 1,428,882 |
| Oct 3, 2025 | 4.09 | 4.09 | 3.85 | 4.00 | 4.00 | - | 1,930,929 |
| Oct 2, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -2.91% | 2,470,386 |
| Sep 30, 2025 | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | 3.26% | 3,691,677 |
| Sep 29, 2025 | 3.90 | 3.99 | 3.81 | 3.99 | 3.99 | 0.76% | 2,926,804 |
| Sep 26, 2025 | 3.81 | 3.97 | 3.81 | 3.96 | 3.96 | 4.21% | 1,946,729 |
| Sep 25, 2025 | 3.76 | 3.96 | 3.76 | 3.80 | 3.80 | 1.06% | 333,206,300 |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.31% | 3,221,317 |
| Sep 23, 2025 | 3.81 | 3.90 | 3.70 | 3.81 | 3.81 | -4.75% | 169,631,800 |
| Sep 22, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 2,572,044 |
| Sep 19, 2025 | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | 0.50% | 2,481,870 |
| Sep 18, 2025 | 4.11 | 4.20 | 4.00 | 4.02 | 4.02 | -7.59% | 4,471,526 |
| Sep 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 827,105 |
| Sep 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 12,458,250 |
| Sep 15, 2025 | 4.05 | 4.40 | 4.05 | 4.40 | 4.40 | 7.58% | 4,602,413 |
| Sep 12, 2025 | 4.05 | 4.09 | 3.80 | 4.09 | 4.09 | 1.49% | 3,831,515 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.00 | 4.03 | 4.03 | -4.28% | 11,955,740 |
| Sep 10, 2025 | 4.49 | 4.49 | 4.20 | 4.21 | 4.21 | -4.32% | 2,344,331 |
| Sep 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,483,279 |
| Sep 8, 2025 | 4.38 | 4.60 | 4.05 | 4.40 | 4.40 | 0.46% | 5,209,566 |
| Sep 4, 2025 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 4.29% | 2,202,530 |
| Sep 3, 2025 | 3.87 | 4.25 | 3.87 | 4.20 | 4.20 | 8.53% | 4,625,915 |
| Sep 2, 2025 | 4.15 | 4.15 | 3.87 | 3.87 | 3.87 | -10.00% | 3,178,219 |
| Sep 1, 2025 | 4.40 | 4.45 | 4.25 | 4.30 | 4.30 | - | 4,261,619 |
| Aug 29, 2025 | 4.20 | 4.39 | 4.20 | 4.30 | 4.30 | 2.38% | 3,609,224 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -2.33% | 2,072,886 |