CHAMS HOLDING COMPANY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.250	2.290	2.200	2.290	2.290	4,173,365
2024-08-09	2.110	2.250	2.110	2.250	2.250	3,161,165
2024-08-08	2.230	2.230	2.110	2.110	2.110	4,609,665
2024-08-07	2.150	2.300	2.090	2.230	2.230	27,126,054
2024-08-06	1.980	2.150	1.810	2.150	2.150	25,640,718
2024-08-05	2.200	2.200	1.980	1.980	1.980	10,679,244
2024-08-02	2.200	2.200	2.200	2.200	2.200	890,536
2024-08-01	2.100	2.200	2.100	2.200	2.200	3,284,628
2024-07-31	2.190	2.200	2.100	2.100	2.100	18,156,984
2024-07-30	2.160	2.190	2.120	2.190	2.190	2,400,819
2024-07-29	2.120	2.200	2.120	2.160	2.160	12,526,733
2024-07-26	2.100	2.140	2.100	2.120	2.120	2,839,245
2024-07-25	2.100	2.100	2.050	2.100	2.100	2,030,928
2024-07-24	2.120	2.120	2.090	2.100	2.100	3,328,897
2024-07-23	2.120	2.140	2.050	2.120	2.120	6,056,301
2024-07-22	2.110	2.120	2.110	2.120	2.120	734,165
2024-07-19	2.150	2.150	2.100	2.110	2.110	3,044,158
2024-07-18	2.190	2.190	2.140	2.150	2.150	3,728,349
2024-07-17	2.190	2.260	2.180	2.190	2.190	2,785,686
2024-07-16	2.190	2.230	2.190	2.190	2.190	1,899,071
2024-07-15	2.170	2.250	2.170	2.190	2.190	2,825,439
2024-07-12	2.210	2.260	2.170	2.170	2.170	1,955,393
2024-07-11	2.200	2.210	2.200	2.210	2.210	1,399,646
2024-07-10	2.160	2.290	2.160	2.200	2.200	8,336,249
2024-07-09	2.150	2.200	2.150	2.160	2.160	4,608,697
2024-07-08	2.380	2.380	2.150	2.150	2.150	16,007,555
2024-07-05	2.210	2.380	2.000	2.380	2.380	23,185,928
2024-07-04	2.110	2.320	2.110	2.210	2.210	5,175,304
2024-07-03	2.200	2.200	2.100	2.110	2.110	8,448,031
2024-07-02	2.300	2.300	2.200	2.200	2.200	9,925,925
2024-07-01	2.400	2.490	2.250	2.300	2.300	2,981,438
2024-06-28	2.300	2.500	2.300	2.400	2.400	13,924,986
2024-06-27	2.350	2.350	2.260	2.300	2.300	5,584,721
2024-06-26	2.400	2.400	2.300	2.350	2.350	3,251,262
2024-06-25	2.300	2.450	2.200	2.400	2.400	9,743,002
2024-06-24	2.340	2.400	2.210	2.300	2.300	26,151,623
2024-06-21	2.130	2.340	1.980	2.340	2.340	15,769,576
2024-06-20	1.940	2.130	1.940	2.130	2.130	3,947,554
2024-06-19	1.900	2.010	1.890	1.940	1.940	7,179,175
2024-06-14	1.890	1.900	1.800	1.900	1.900	4,780,626
2024-06-13	1.850	2.030	1.850	1.890	1.890	11,167,525
2024-06-11	1.690	1.850	1.690	1.850	1.850	4,427,288
2024-06-10	1.540	1.690	1.540	1.690	1.690	3,329,775
2024-06-07	1.400	1.540	1.400	1.540	1.540	7,072,734
2024-06-06	1.420	1.500	1.400	1.400	1.400	4,625,035
2024-06-05	1.400	1.470	1.400	1.420	1.420	1,110,447
2024-06-04	1.500	1.510	1.400	1.400	1.400	8,865,749
2024-06-03	1.500	1.650	1.500	1.500	1.500	9,908,440
2024-05-31	1.570	1.600	1.500	1.500	1.500	7,982,745
2024-05-30	1.500	1.580	1.480	1.570	1.570	5,304,653
2024-05-29	1.480	1.550	1.480	1.500	1.500	4,213,113
2024-05-28	1.500	1.650	1.480	1.480	1.480	7,391,776
2024-05-27	1.500	1.650	1.500	1.500	1.500	3,894,861
2024-05-24	1.500	1.500	1.500	1.500	1.500	385,579
2024-05-23	1.400	1.540	1.400	1.500	1.500	10,740,661
2024-05-22	1.500	1.500	1.350	1.400	1.400	1,584,577
2024-05-21	1.500	1.510	1.480	1.500	1.500	5,980,022
2024-05-20	1.660	1.660	1.500	1.500	1.500	3,795,323
2024-05-17	1.680	1.680	1.660	1.660	1.660	3,489,853
2024-05-16	1.750	1.750	1.680	1.680	1.680	1,947,693

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0300 NGN
2019-04-18	0.0300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.