Haldane Mccall Plc (NGX:HMCALL)
Nigeria · Delayed Price · Currency is NGN 4.390
-0.010 (-0.23%)
At close: Oct 29, 2025
Haldane Mccall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | -0.23% | 432,691 |
| Oct 28, 2025 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | -0.68% | 1,571,092 |
| Oct 27, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 7.26% | 3,094,117 |
| Oct 24, 2025 | 4.25 | 4.69 | 4.00 | 4.13 | 4.13 | -4.84% | 8,640,497 |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 2,459,511 |
| Oct 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 2,040,301 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.15 | 4.35 | 4.35 | -0.23% | 4,536,497 |
| Oct 20, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 0.23% | 4,561,313 |
| Oct 17, 2025 | 4.05 | 4.35 | 4.05 | 4.35 | 4.35 | 7.41% | 5,950,193 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.05 | 4.05 | 4.05 | -7.53% | 1,315,813 |
| Oct 15, 2025 | 4.00 | 4.38 | 4.00 | 4.38 | 4.38 | - | 4,158,631 |
| Oct 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 322,745 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 6.80% | 5,640,030 |
| Oct 10, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -3.96% | 843,744 |
| Oct 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | 5,045,217 |
| Oct 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.41% | 5,069,792 |
| Oct 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 580,330 |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 280,800 |
| Oct 3, 2025 | 4.06 | 4.44 | 4.06 | 4.44 | 4.44 | 8.29% | 1,170,788 |
| Oct 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 279,446 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 306,742 |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 510,370 |
| Sep 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 237,490 |
| Sep 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 1,343,104 |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | 1,793,313 |
| Sep 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,119,582 |
| Sep 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.71% | 332,830 |
| Sep 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 85,185 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 106,128 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 106,121 |
| Sep 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 153,829 |
| Sep 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 480,955 |
| Sep 12, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | - | 702,751 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 203,992 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 256,804 |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | 461,002 |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 460,775 |
| Sep 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 139,313 |
| Sep 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.84% | 411,147 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 69,825 |
| Sep 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 130,824 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.23% | 552,984 |
| Aug 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 310,861 |
| Aug 27, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 210,815 |
| Aug 26, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 617,999 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | 563,927 |
| 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 |