CHAMS HOLDING COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 621,400 |
| 2024-05-14 | 1.680 | 1.800 | 1.680 | 1.750 | 1.750 | 2,727,319 |
| 2024-05-13 | 1.790 | 1.790 | 1.620 | 1.680 | 1.680 | 2,947,053 |
| 2024-05-10 | 1.790 | 1.790 | 1.730 | 1.790 | 1.790 | 1,343,229 |
| 2024-05-09 | 1.800 | 1.800 | 1.750 | 1.790 | 1.790 | 1,409,728 |
| 2024-05-08 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 566,543 |
| 2024-05-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,312,940 |
| 2024-05-06 | 1.780 | 1.780 | 1.650 | 1.750 | 1.750 | 2,482,411 |
| 2024-05-03 | 1.740 | 1.910 | 1.740 | 1.780 | 1.780 | 5,203,272 |
| 2024-05-02 | 1.880 | 1.900 | 1.740 | 1.740 | 1.740 | 4,844,180 |
| 2024-04-30 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 3,229,207 |
| 2024-04-29 | 1.850 | 2.000 | 1.850 | 1.880 | 1.880 | 4,108,951 |
| 2024-04-26 | 1.690 | 1.850 | 1.680 | 1.850 | 1.850 | 8,263,336 |
| 2024-04-25 | 1.680 | 1.840 | 1.680 | 1.690 | 1.690 | 3,385,209 |
| 2024-04-24 | 1.680 | 1.840 | 1.680 | 1.680 | 1.680 | 5,695,058 |
| 2024-04-23 | 1.690 | 1.820 | 1.680 | 1.680 | 1.680 | 4,588,163 |
| 2024-04-22 | 1.700 | 1.700 | 1.540 | 1.690 | 1.690 | 3,037,240 |
| 2024-04-19 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 1,370,973 |
| 2024-04-18 | 1.860 | 1.860 | 1.680 | 1.690 | 1.690 | 7,373,386 |
| 2024-04-17 | 1.970 | 1.970 | 1.860 | 1.860 | 1.860 | 1,196,676 |
| 2024-04-16 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 1,851,678 |
| 2024-04-15 | 2.040 | 2.040 | 1.960 | 1.990 | 1.990 | 3,380,017 |
| 2024-04-12 | 2.060 | 2.060 | 1.980 | 2.040 | 2.040 | 5,674,705 |
| 2024-04-08 | 2.220 | 2.220 | 2.060 | 2.060 | 2.060 | 898,649 |
| 2024-04-05 | 2.200 | 2.220 | 2.150 | 2.220 | 2.220 | 4,021,430 |
| 2024-04-04 | 2.200 | 2.250 | 2.190 | 2.200 | 2.200 | 2,343,051 |
| 2024-04-03 | 2.110 | 2.250 | 2.110 | 2.200 | 2.200 | 8,062,295 |
| 2024-04-02 | 1.920 | 2.110 | 1.920 | 2.110 | 2.110 | 2,732,041 |
| 2024-03-28 | 2.050 | 2.050 | 1.900 | 1.920 | 1.920 | 6,125,767 |
| 2024-03-27 | 2.050 | 2.100 | 1.900 | 2.050 | 2.050 | 12,643,542 |
| 2024-03-26 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 3,765,639 |
| 2024-03-25 | 2.100 | 2.120 | 2.100 | 2.100 | 2.100 | 1,975,090 |
| 2024-03-22 | 2.100 | 2.250 | 2.100 | 2.100 | 2.100 | 4,063,206 |
| 2024-03-21 | 2.200 | 2.200 | 2.070 | 2.100 | 2.100 | 2,593,348 |
| 2024-03-20 | 2.130 | 2.200 | 2.130 | 2.200 | 2.200 | 419,153 |
| 2024-03-19 | 2.130 | 2.200 | 2.100 | 2.130 | 2.130 | 1,111,423 |
| 2024-03-18 | 2.210 | 2.210 | 2.000 | 2.130 | 2.130 | 3,425,658 |
| 2024-03-15 | 2.300 | 2.350 | 2.210 | 2.210 | 2.210 | 1,499,337 |
| 2024-03-14 | 2.280 | 2.490 | 2.280 | 2.300 | 2.300 | 724,418 |
| 2024-03-13 | 2.200 | 2.280 | 2.100 | 2.280 | 2.280 | 2,895,020 |
| 2024-03-12 | 2.060 | 2.260 | 2.050 | 2.200 | 2.200 | 6,127,511 |
| 2024-03-11 | 2.000 | 2.150 | 2.000 | 2.060 | 2.060 | 4,511,579 |
| 2024-03-08 | 2.000 | 2.070 | 2.000 | 2.000 | 2.000 | 1,529,901 |
| 2024-03-07 | 2.150 | 2.150 | 1.980 | 2.000 | 2.000 | 2,858,846 |
| 2024-03-06 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 600,012 |
| 2024-03-05 | 2.250 | 2.250 | 2.080 | 2.150 | 2.150 | 2,707,845 |
| 2024-03-04 | 2.380 | 2.440 | 2.250 | 2.250 | 2.250 | 4,340,737 |
| 2024-03-01 | 2.170 | 2.380 | 2.170 | 2.380 | 2.380 | 4,202,879 |
| 2024-02-29 | 2.170 | 2.210 | 1.960 | 2.170 | 2.170 | 8,581,806 |
| 2024-02-28 | 2.400 | 2.400 | 2.160 | 2.170 | 2.170 | 6,413,240 |
| 2024-02-27 | 2.500 | 2.500 | 2.270 | 2.400 | 2.400 | 1,829,507 |
| 2024-02-26 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 862,807 |
| 2024-02-23 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 2,407,961 |
| 2024-02-22 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 1,217,031 |
| 2024-02-21 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,321,386 |
| 2024-02-20 | 2.700 | 2.700 | 2.500 | 2.500 | 2.500 | 3,224,782 |
| 2024-02-19 | 2.730 | 2.730 | 2.610 | 2.700 | 2.700 | 2,387,188 |
| 2024-02-16 | 2.630 | 2.740 | 2.600 | 2.730 | 2.730 | 3,327,134 |
| 2024-02-15 | 2.700 | 2.700 | 2.630 | 2.630 | 2.630 | 1,229,290 |
| 2024-02-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 989,004 |
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.