Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 7.45
+0.30 (4.20%)
At close: Sep 24, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |