Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 5.20
+0.21 (4.13%)
At close: Apr 30, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.05 | 5.30 | 5.01 | 5.20 | 5.20 | 0.97% | 6,982,062 |
| Apr 29, 2026 | 5.00 | 5.00 | 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 |
| Mar 6, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 4.85 | 0.81% | 3,241,865 |
| Mar 5, 2026 | 5.00 | 5.00 | 4.91 | 4.96 | 4.81 | -1.00% | 4,727,814 |
| Mar 4, 2026 | 5.00 | 5.01 | 4.93 | 5.01 | 4.86 | 2.24% | 5,546,550 |
| Mar 3, 2026 | 4.90 | 4.96 | 4.90 | 4.90 | 4.75 | -1.61% | 2,596,681 |
| Mar 2, 2026 | 4.99 | 5.00 | 4.95 | 4.98 | 4.83 | 2.05% | 3,134,874 |
| Feb 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.73 | -0.81% | 1,416,768 |
| Feb 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.77 | 1.65% | 961,023 |
| Feb 25, 2026 | 4.95 | 4.95 | 4.80 | 4.84 | 4.69 | -2.22% | 3,314,038 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.80 | -1.00% | 2,728,057 |
| Feb 23, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 4.85 | - | 7,605,618 |
| Feb 20, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 4.85 | - | 10,585,280 |
| Feb 19, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 4.85 | 4.17% | 1,434,583 |
| Feb 18, 2026 | 5.05 | 5.07 | 4.80 | 4.80 | 4.65 | - | 5,260,175 |
| Feb 17, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.65 | - | 7,307,024 |
| Feb 16, 2026 | 5.05 | 5.05 | 4.80 | 4.80 | 4.65 | -3.23% | 7,103,852 |