Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 7.00
+0.24 (3.55%)
At close: Nov 4, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | 3.55% | 3,112,069 |
| Nov 3, 2026 | 7.15 | 7.35 | 6.76 | 6.76 | 6.76 | -5.45% | 9,011,583 |
| Nov 2, 2026 | 7.15 | 7.15 | 6.50 | 7.15 | 7.15 | 10.00% | 28,503,133 |
| Oct 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 920,943 |
| Oct 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 688,090 |
| Oct 28, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -0.76% | 1,380,164 |
| Oct 27, 2026 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | 0.77% | 1,444,409 |
| Oct 26, 2026 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | 0.46% | 1,922,697 |
| Oct 23, 2026 | 6.45 | 6.47 | 6.41 | 6.47 | 6.47 | -3.29% | 2,023,962 |
| Oct 22, 2026 | 6.51 | 6.69 | 6.51 | 6.69 | 6.69 | 2.92% | 1,367,794 |
| Oct 21, 2026 | 6.50 | 6.86 | 6.30 | 6.50 | 6.50 | -7.14% | 6,750,924 |
| Oct 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,004,332 |
| Oct 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,314,084 |
| Oct 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 895,148 |
| Oct 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 446,150 |
| Oct 14, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | 1,394,475 |
| Oct 13, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 2,440,567 |
| Oct 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.29% | 1,879,064 |
| Oct 9, 2026 | 6.92 | 6.99 | 6.91 | 6.98 | 6.98 | 0.43% | 2,119,982 |
| Oct 8, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -1.14% | 1,187,474 |
| Oct 7, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 777,119 |
| Oct 6, 2026 | 7.06 | 7.35 | 7.00 | 7.03 | 7.03 | 0.43% | 3,332,723 |
| Oct 5, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -5.91% | 3,388,291 |
| Oct 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 4.49% | 966,146 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.12 | 7.12 | 7.12 | -5.07% | 1,695,282 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 725,466 |
| Sep 28, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 1.35% | 1,291,842 |
| Sep 25, 2026 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | -0.67% | 1,464,325 |
| Sep 24, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 4.20% | 1,208,251 |
| Sep 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 524,884 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.00 | 7.15 | 7.15 | -5.05% | 6,231,769 |
| Sep 21, 2026 | 7.50 | 7.53 | 7.40 | 7.53 | 7.53 | 2.17% | 1,546,506 |
| Sep 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 1,552,165 |
| Sep 17, 2026 | 7.18 | 7.37 | 6.90 | 7.37 | 7.37 | 10.00% | 4,234,595 |
| Sep 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.52% | 1,157,787 |
| Sep 15, 2026 | 6.55 | 6.55 | 6.35 | 6.41 | 6.41 | -1.38% | 3,040,951 |
| Sep 14, 2026 | 6.69 | 6.70 | 6.50 | 6.50 | 6.50 | - | 3,312,154 |
| Sep 11, 2026 | 6.09 | 6.50 | 6.00 | 6.50 | 6.50 | 9.06% | 5,867,644 |
| Sep 10, 2026 | 6.00 | 6.02 | 5.96 | 5.96 | 5.96 | -0.67% | 3,744,390 |
| Sep 9, 2026 | 6.03 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | 3,479,040 |
| Sep 8, 2026 | 6.39 | 6.40 | 6.20 | 6.20 | 6.20 | -1.12% | 35,515,461 |
| Sep 7, 2026 | 6.40 | 6.40 | 6.27 | 6.27 | 6.27 | -2.34% | 2,157,712 |
| 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 |