Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 5.85
-0.13 (-2.17%)
At close: May 22, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.98 | 5.98 | 5.98 | 5.85 | 5.85 | -2.17% | 1,999,230 |
| May 21, 2026 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | 3.10% | 1,511,815 |
| May 20, 2026 | 5.83 | 5.89 | 5.76 | 5.80 | 5.80 | - | 3,356,183 |
| May 19, 2026 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -1.69% | 2,208,680 |
| May 18, 2026 | 5.94 | 5.94 | 5.80 | 5.90 | 5.90 | - | 1,299,379 |
| May 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.33% | 1,299,379 |
| May 14, 2026 | 6.09 | 6.09 | 5.71 | 5.71 | 5.71 | -4.83% | 2,699,162 |
| May 13, 2026 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | - | 2,445,057 |
| May 12, 2026 | 6.13 | 6.13 | 5.90 | 6.00 | 6.00 | -0.17% | 3,643,167 |
| May 11, 2026 | 6.01 | 6.01 | 5.93 | 6.01 | 6.01 | 5.25% | 2,654,778 |
| May 8, 2026 | 6.01 | 6.01 | 5.70 | 5.71 | 5.71 | -4.99% | 3,807,669 |
| May 7, 2026 | 6.91 | 6.91 | 6.01 | 6.01 | 6.01 | -7.54% | 5,709,272 |
| May 6, 2026 | 6.91 | 6.91 | 6.29 | 6.50 | 6.50 | 3.34% | 9,533,809 |
| May 5, 2026 | 6.29 | 6.29 | 5.80 | 6.29 | 6.29 | 9.97% | 19,309,510 |
| May 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 10.00% | 2,979,381 |
| Apr 30, 2026 | 5.05 | 5.30 | 5.01 | 5.20 | 5.20 | 4.13% | 6,982,062 |
| Apr 29, 2026 | 5.00 | 5.15 | 4.93 | 5.15 | 4.99 | 8.42% | 10,104,400 |
| Apr 28, 2026 | 4.80 | 5.00 | 4.75 | 4.75 | 4.61 | -3.06% | 5,406,464 |
| Apr 27, 2026 | 4.67 | 4.90 | 4.67 | 4.90 | 4.75 | 5.38% | 6,404,654 |
| Apr 24, 2026 | 4.70 | 4.79 | 4.65 | 4.65 | 4.51 | 3.33% | 2,346,595 |
| Apr 23, 2026 | 4.76 | 4.76 | 4.50 | 4.50 | 4.36 | -5.26% | 5,208,722 |
| Apr 22, 2026 | 4.70 | 4.83 | 4.66 | 4.75 | 4.61 | 1.71% | 3,397,472 |
| Apr 21, 2026 | 4.73 | 4.75 | 4.67 | 4.67 | 4.53 | -1.68% | 5,271,238 |
| Apr 20, 2026 | 4.84 | 4.86 | 4.75 | 4.75 | 4.61 | 1.71% | 6,757,877 |
| Apr 17, 2026 | 4.75 | 4.85 | 4.60 | 4.67 | 4.53 | 2.41% | 2,235,638 |
| Apr 16, 2026 | 4.60 | 4.75 | 4.54 | 4.56 | 4.42 | -1.30% | 5,361,833 |
| Apr 15, 2026 | 4.65 | 4.80 | 4.62 | 4.62 | 4.48 | - | 4,230,379 |
| Apr 14, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.48 | -0.65% | 3,177,456 |
| Apr 13, 2026 | 4.78 | 4.85 | 4.62 | 4.65 | 4.51 | 1.09% | 2,506,127 |
| Apr 10, 2026 | 4.53 | 4.78 | 4.53 | 4.60 | 4.46 | -3.36% | 13,927,200 |
| Apr 9, 2026 | 4.50 | 4.77 | 4.50 | 4.76 | 4.62 | -0.83% | 3,122,843 |
| Apr 8, 2026 | 4.78 | 4.80 | 4.56 | 4.80 | 4.65 | 5.96% | 1,784,854 |
| Apr 7, 2026 | 4.60 | 4.80 | 4.42 | 4.53 | 4.39 | 2.95% | 5,067,942 |
| Apr 2, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.27 | -4.76% | 5,431,776 |
| Apr 1, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.48 | -1.70% | 1,325,579 |
| Mar 31, 2026 | 5.14 | 5.14 | 4.57 | 4.70 | 4.56 | -1.05% | 3,108,724 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.61 | -6.13% | 1,911,185 |
| Mar 27, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 4.91 | - | 1,512,573 |
| Mar 26, 2026 | 4.95 | 5.06 | 4.95 | 5.06 | 4.91 | -3.80% | 1,080,164 |
| Mar 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.10 | 6.26% | 1,125,899 |
| Mar 24, 2026 | 4.60 | 4.95 | 4.60 | 4.95 | 4.80 | 10.00% | 2,064,906 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | -9.64% | 1,443,239 |
| Mar 18, 2026 | 4.80 | 4.98 | 4.77 | 4.98 | 4.83 | -1.58% | 3,508,305 |
| Mar 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.91 | 5.42% | 3,639,671 |
| Mar 16, 2026 | 4.97 | 4.97 | 4.75 | 4.80 | 4.65 | -4.00% | 1,728,395 |
| Mar 13, 2026 | 5.01 | 5.05 | 5.00 | 5.00 | 4.85 | - | 2,256,790 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | 899,311 |
| Mar 11, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.85 | - | 1,494,928 |
| Mar 10, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.85 | 1.63% | 1,270,254 |
| Mar 9, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.77 | -1.60% | 2,277,556 |