Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 4.350
-0.050 (-1.14%)
At close: Sep 16, 2025
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | 3,077,148 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.36 | 4.36 | 4.36 | -3.11% | 4,846,440 |
| Aug 25, 2025 | 4.43 | 4.61 | 4.34 | 4.50 | 4.50 | 7.14% | 5,184,637 |
| Aug 22, 2025 | 3.65 | 4.43 | 3.65 | 4.20 | 4.20 | 4.22% | 11,842,030 |
| Aug 21, 2025 | 4.34 | 4.34 | 3.92 | 4.03 | 4.03 | -7.36% | 9,655,665 |
| Aug 20, 2025 | 4.35 | 4.55 | 4.35 | 4.35 | 4.35 | -9.94% | 3,767,365 |
| Aug 19, 2025 | 4.91 | 4.91 | 4.42 | 4.83 | 4.83 | -1.63% | 6,113,347 |
| Aug 18, 2025 | 4.45 | 4.91 | 4.20 | 4.91 | 4.91 | 7.44% | 8,292,096 |
| Aug 15, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.47 | -9.86% | 4,961,053 |
| Aug 14, 2025 | 6.19 | 6.19 | 5.07 | 5.07 | 4.96 | -9.95% | 29,003,340 |
| Aug 13, 2025 | 5.55 | 5.63 | 5.55 | 5.63 | 5.51 | 9.96% | 7,446,862 |
| Aug 12, 2025 | 4.75 | 5.12 | 4.75 | 5.12 | 5.01 | 9.87% | 15,855,560 |
| Aug 11, 2025 | 4.24 | 4.66 | 4.21 | 4.66 | 4.56 | 9.91% | 40,284,770 |
| Aug 8, 2025 | 4.36 | 4.40 | 3.89 | 4.24 | 4.15 | -1.85% | 19,686,490 |
| Aug 7, 2025 | 4.48 | 4.48 | 4.11 | 4.32 | 4.23 | 5.88% | 54,806,840 |
| Aug 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | 9.97% | 18,885,430 |
| Aug 5, 2025 | 3.60 | 3.80 | 3.60 | 3.71 | 3.63 | 7.23% | 21,082,650 |
| Aug 4, 2025 | 3.34 | 3.46 | 3.25 | 3.46 | 3.38 | 9.84% | 37,472,690 |
| Aug 1, 2025 | 3.15 | 3.20 | 3.01 | 3.15 | 3.08 | 0.32% | 15,273,420 |
| Jul 31, 2025 | 3.10 | 3.29 | 3.10 | 3.14 | 3.07 | -1.88% | 5,682,586 |
| Jul 30, 2025 | 3.42 | 3.44 | 3.13 | 3.20 | 3.13 | -7.78% | 10,383,780 |
| Jul 29, 2025 | 3.39 | 3.55 | 3.35 | 3.47 | 3.39 | 2.36% | 26,471,140 |
| Jul 28, 2025 | 3.22 | 3.40 | 3.22 | 3.39 | 3.32 | 5.28% | 13,286,160 |
| Jul 25, 2025 | 3.03 | 3.22 | 3.03 | 3.22 | 3.15 | 7.33% | 11,440,120 |
| Jul 24, 2025 | 3.06 | 3.30 | 3.00 | 3.00 | 2.93 | - | 55,705,690 |
| Jul 23, 2025 | 3.04 | 3.06 | 3.00 | 3.00 | 2.93 | - | 5,836,951 |
| Jul 22, 2025 | 2.99 | 3.09 | 2.99 | 3.00 | 2.93 | -0.66% | 24,951,090 |
| Jul 21, 2025 | 3.00 | 3.30 | 3.00 | 3.02 | 2.95 | 0.67% | 43,984,380 |
| Jul 18, 2025 | 3.13 | 3.14 | 3.00 | 3.00 | 2.93 | -1.64% | 23,243,690 |
| Jul 17, 2025 | 3.38 | 3.38 | 3.05 | 3.05 | 2.98 | -9.76% | 19,150,900 |
| Jul 16, 2025 | 3.75 | 3.75 | 3.38 | 3.38 | 3.31 | -9.87% | 6,550,390 |
| Jul 14, 2025 | 3.95 | 3.99 | 3.63 | 3.75 | 3.67 | 3.31% | 13,180,770 |
| Jul 11, 2025 | 3.30 | 3.63 | 3.30 | 3.63 | 3.55 | 10.00% | 11,817,580 |
| Jul 10, 2025 | 3.01 | 3.30 | 3.00 | 3.30 | 3.23 | 10.00% | 23,360,740 |
| Jul 9, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 2.93 | - | 11,519,390 |
| Jul 8, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 2.93 | - | 24,811,880 |
| Jul 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | 5,142,746 |