Haldane Mccall Plc (NGX:HMCALL)
Nigeria · Delayed Price · Currency is NGN 4.220
-0.010 (-0.24%)
At close: Aug 22, 2025
Haldane Mccall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | -0.24% | 619,812 |
| Aug 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 320,894 |
| Aug 20, 2025 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | 0.24% | 1,017,756 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | -4.09% | 6,184,579 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 313,843 |
| Aug 15, 2025 | 4.22 | 4.60 | 4.22 | 4.40 | 4.40 | 4.76% | 1,717,550 |
| Aug 14, 2025 | 4.34 | 4.45 | 4.20 | 4.20 | 4.20 | -2.33% | 1,279,567 |
| Aug 13, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.60% | 964,407 |
| Aug 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 545,403 |
| Aug 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -9.92% | 2,772,901 |
| Aug 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 533,067 |
| Aug 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 572,169 |
| Aug 6, 2025 | 4.25 | 4.84 | 4.00 | 4.84 | 4.84 | 10.00% | 4,211,753 |
| Aug 5, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -2.22% | 1,488,245 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | 237,460 |
| Aug 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 38,078 |
| Jul 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -9.94% | 499,196 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 244,864 |
| Jul 29, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10.00% | 709,135 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 216,995 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 30,234 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.51% | 385,772 |
| Jul 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 65,699 |
| Jul 22, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 456,897 |
| Jul 21, 2025 | 5.14 | 5.14 | 4.73 | 4.73 | 4.73 | -7.98% | 1,344,796 |
| Jul 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 9.83% | 339,443 |
| Jul 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -10.00% | 282,446 |
| Jul 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 288,820 |
| Jul 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,281,179 |
| Jul 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 9.94% | 2,801,962 |
| Jul 10, 2025 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 10.00% | 3,283,459 |
| Jul 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 165,768 |
| Jul 8, 2025 | 4.40 | 4.40 | 4.25 | 4.30 | 4.30 | 2.38% | 2,527,975 |
| Jul 7, 2025 | 4.01 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 6,011,998 |
| Jul 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 565,860 |
| Jul 3, 2025 | 4.03 | 4.05 | 4.00 | 4.00 | 4.00 | - | 2,205,915 |
| Jul 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 972,095 |
| Jul 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 622,291 |
| Jun 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 255,015 |
| Jun 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 391,271 |
| Jun 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 316,787 |
| Jun 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 192,565 |
| Jun 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 349,235 |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 212,945 |
| Jun 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 164,673 |
| Jun 19, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -5.88% | 1,597,387 |
| Jun 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | 382,146 |
| Jun 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 338,889 |
| Jun 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 457,313 |
| Jun 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.24% | 239,284 |