Haldane Mccall Plc (NGX:HMCALL)
Nigeria · Delayed Price · Currency is NGN 4.200
-0.240 (-5.41%)
At close: Oct 8, 2025
Haldane Mccall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |