Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 6.42
-0.08 (-1.23%)
At close: Sep 4, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.27 | 6.42 | 6.11 | 6.42 | 6.42 | -1.23% | 52,823,750 |
| Sep 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 811,524 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5,445,207 |
| Sep 1, 2026 | 6.20 | 6.56 | 6.20 | 6.50 | 6.50 | 8.15% | 2,998,429 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.00 | 6.01 | 6.01 | -4.60% | 6,499,196 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.00 | 6.30 | 6.30 | -0.79% | 3,169,157 |
| Aug 27, 2026 | 6.20 | 6.35 | 6.00 | 6.35 | 6.35 | 1.60% | 4,577,622 |
| Aug 26, 2026 | 6.41 | 6.41 | 6.25 | 6.25 | 6.25 | -3.85% | 28,508,903 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,037,148 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,597,916 |
| Aug 20, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -3.70% | 2,339,219 |
| Aug 19, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -1.46% | 46,314,079 |
| Aug 18, 2026 | 6.80 | 6.95 | 6.75 | 6.85 | 6.85 | 0.74% | 3,477,638 |
| Aug 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 461,626,228 |
| Aug 14, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 2,133,814 |
| Aug 13, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 0.29% | 1,615,084 |
| Aug 12, 2026 | 7.00 | 7.00 | 6.96 | 6.98 | 6.98 | - | 3,286,045 |
| Aug 11, 2026 | 7.22 | 7.22 | 6.98 | 6.98 | 6.98 | -0.29% | 54,338,366 |
| Aug 10, 2026 | 7.15 | 7.15 | 6.98 | 7.00 | 7.00 | 0.29% | 4,068,966 |
| Aug 7, 2026 | 7.22 | 7.22 | 6.75 | 6.98 | 6.98 | -6.31% | 7,454,116 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -8.02% | 1,107,459 |
| Aug 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,223,854 |
| Aug 4, 2026 | 8.37 | 8.37 | 8.05 | 8.10 | 8.10 | -4.14% | 4,551,692 |
| Aug 3, 2026 | 8.60 | 8.90 | 8.36 | 8.45 | 8.45 | 1.08% | 7,937,530 |
| Jul 31, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 10.00% | 4,865,567 |
| Jul 30, 2026 | 7.50 | 7.60 | 7.47 | 7.60 | 7.60 | -5.00% | 4,033,561 |
| Jul 29, 2026 | 8.23 | 8.25 | 8.00 | 8.00 | 8.00 | 6.52% | 3,645,976 |
| Jul 28, 2026 | 7.67 | 7.75 | 7.51 | 7.51 | 7.51 | 6.52% | 5,807,761 |
| Jul 27, 2026 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 0.86% | 5,660,106 |
| Jul 24, 2026 | 7.25 | 7.25 | 6.99 | 6.99 | 6.99 | 2.79% | 1,651,564 |
| Jul 23, 2026 | 6.76 | 6.80 | 6.70 | 6.80 | 6.80 | 3.03% | 3,447,329 |
| Jul 22, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.79% | 3,646,666 |
| Jul 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 350,838 |
| Jul 20, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 1,331,917 |
| Jul 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 446,681 |
| Jul 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 674,539 |
| Jul 15, 2026 | 6.90 | 6.90 | 6.70 | 6.72 | 6.72 | -3.86% | 1,786,769 |
| Jul 14, 2026 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | 4.33% | 1,595,816 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -1.47% | 1,422,831 |
| Jul 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,384,121 |
| Jul 9, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | -0.73% | 1,366,502 |
| Jul 8, 2026 | 6.98 | 6.99 | 6.60 | 6.85 | 6.85 | -0.44% | 2,251,557 |
| Jul 7, 2026 | 6.36 | 7.00 | 6.36 | 6.88 | 6.88 | 7.50% | 5,282,301 |
| Jul 6, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 9.59% | 3,287,335 |
| Jul 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.02% | 3,598,066 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | 2,060,736 |
| Jul 1, 2026 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | -0.17% | 2,411,946 |
| Jun 30, 2026 | 5.80 | 6.02 | 5.80 | 6.00 | 6.00 | 3.45% | 2,637,006 |
| Jun 29, 2026 | 6.00 | 6.24 | 5.80 | 5.80 | 5.80 | -3.33% | 4,260,445 |
| Jun 26, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 1,965,195 |