Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria · Delayed Price · Currency is NGN 5.84
-0.06 (-1.02%)
At close: Jul 3, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.39 | 6.39 | 6.10 | 6.10 | 6.10 | -2.40% | 1,418,023 |
| Jun 24, 2026 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -6.72% | 2,357,175 |
| Jun 23, 2026 | 6.43 | 7.00 | 6.43 | 6.70 | 6.70 | 4.20% | 3,440,214 |
| Jun 22, 2026 | 6.85 | 6.85 | 6.43 | 6.43 | 6.43 | -9.94% | 6,298,671 |
| Jun 19, 2026 | 7.28 | 7.78 | 7.14 | 7.14 | 7.14 | -1.92% | 3,037,167 |
| Jun 18, 2026 | 7.80 | 7.80 | 7.08 | 7.28 | 7.28 | -6.91% | 3,961,355 |
| Jun 17, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -9.91% | 2,410,233 |
| Jun 16, 2026 | 9.04 | 9.08 | 8.25 | 8.68 | 8.68 | -3.98% | 6,484,295 |
| Jun 15, 2026 | 9.05 | 9.07 | 8.50 | 9.04 | 9.04 | 9.58% | 13,317,770 |
| Jun 11, 2026 | 8.15 | 8.25 | 7.50 | 8.25 | 8.25 | 10.00% | 7,591,193 |
| Jun 10, 2026 | 7.70 | 7.70 | 7.45 | 7.50 | 7.50 | 0.81% | 1,775,884 |
| Jun 9, 2026 | 7.27 | 7.51 | 7.27 | 7.44 | 7.44 | 2.34% | 5,109,301 |
| Jun 8, 2026 | 6.75 | 7.37 | 6.75 | 7.27 | 7.27 | 8.51% | 4,138,983 |
| Jun 5, 2026 | 6.03 | 6.70 | 6.03 | 6.70 | 6.70 | 6.01% | 2,587,504 |
| Jun 4, 2026 | 6.19 | 6.65 | 6.19 | 6.32 | 6.32 | 2.10% | 11,583,030 |
| Jun 3, 2026 | 6.98 | 6.98 | 6.19 | 6.19 | 6.19 | -8.84% | 4,213,739 |
| Jun 2, 2026 | 6.85 | 7.15 | 6.79 | 6.79 | 6.79 | -1.16% | 35,432,750 |
| Jun 1, 2026 | 6.50 | 6.87 | 6.50 | 6.87 | 6.87 | 9.92% | 5,636,779 |
| May 29, 2026 | 6.00 | 6.19 | 6.00 | 6.25 | 6.25 | 9.46% | 3,479,952 |
| May 26, 2026 | 5.72 | 5.75 | 5.71 | 5.71 | 5.71 | -2.39% | 3,168,964 |
| May 25, 2026 | 5.80 | 5.85 | 5.73 | 5.85 | 5.85 | - | 5,874,087 |
| May 22, 2026 | 5.98 | 5.85 | 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 |