Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 3.980
+0.070 (1.79%)
At close: Dec 5, 2025
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 1.79% | 569,030 |
| Dec 4, 2025 | 3.95 | 4.00 | 3.91 | 3.91 | 3.91 | 0.26% | 2,677,369 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 942,007 |
| Dec 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 477,696 |
| Dec 1, 2025 | 3.77 | 3.95 | 3.70 | 3.85 | 3.85 | 3.49% | 6,057,545 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.72 | 3.72 | 3.72 | -6.06% | 59,138,309 |
| Nov 27, 2025 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -1.00% | 3,715,271 |
| Nov 26, 2025 | 4.23 | 4.23 | 4.00 | 4.00 | 4.00 | -3.38% | 1,218,814 |
| Nov 25, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | 4.81% | 867,873 |
| Nov 24, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 2.33% | 1,042,063 |
| Nov 21, 2025 | 4.19 | 4.19 | 3.86 | 3.86 | 3.86 | -3.50% | 5,901,206 |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 822,377 |
| Nov 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -3.37% | 31,267,240 |
| Nov 18, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -5.45% | 702,480 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 4,870,804 |
| Nov 14, 2025 | 4.12 | 4.40 | 4.11 | 4.40 | 4.40 | - | 9,008,784 |
| Nov 13, 2025 | 4.48 | 4.48 | 4.14 | 4.40 | 4.40 | -0.45% | 3,517,055 |
| Nov 12, 2025 | 4.05 | 4.42 | 4.05 | 4.42 | 4.42 | 9.95% | 3,877,810 |
| Nov 11, 2025 | 4.04 | 4.10 | 4.02 | 4.02 | 4.02 | -2.19% | 7,716,118 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -3.52% | 6,424,879 |
| 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 |