CHAMS HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.750	2.750	2.620	2.700	2.700	2,739,212
2024-02-12	2.500	2.750	2.500	2.750	2.750	3,806,344
2024-02-09	2.470	2.630	2.470	2.500	2.500	6,912,267
2024-02-08	2.680	2.680	2.420	2.470	2.470	9,814,474
2024-02-07	2.880	2.990	2.680	2.680	2.680	5,114,303
2024-02-06	3.100	3.100	2.820	2.880	2.880	12,531,231
2024-02-05	2.900	3.160	2.900	3.100	3.100	8,822,758
2024-02-02	2.640	2.900	2.550	2.900	2.900	15,157,664
2024-02-01	2.400	2.640	2.250	2.640	2.640	8,377,462
2024-01-31	2.630	2.630	2.380	2.400	2.400	7,360,020
2024-01-30	2.920	2.920	2.630	2.630	2.630	12,072,162
2024-01-29	2.890	3.100	2.720	2.920	2.920	6,406,335
2024-01-26	2.720	2.920	2.720	2.890	2.890	7,821,495
2024-01-25	2.480	2.720	2.480	2.720	2.720	8,954,161
2024-01-24	2.690	2.690	2.430	2.480	2.480	20,316,406
2024-01-23	2.980	3.000	2.690	2.690	2.690	6,588,961
2024-01-22	3.280	3.500	2.960	2.980	2.980	13,250,677
2024-01-19	3.350	3.650	3.100	3.280	3.280	18,568,783
2024-01-18	3.050	3.350	3.050	3.350	3.350	17,319,620
2024-01-17	2.780	3.050	2.780	3.050	3.050	44,628,788
2024-01-16	2.530	2.780	2.530	2.780	2.780	9,675,798
2024-01-15	2.300	2.530	2.300	2.530	2.530	17,536,193
2024-01-12	2.200	2.380	2.200	2.300	2.300	10,757,973
2024-01-11	2.160	2.250	1.960	2.200	2.200	13,110,832
2024-01-10	2.400	2.460	2.160	2.160	2.160	13,545,692
2024-01-09	2.450	2.450	2.210	2.400	2.400	22,200,393
2024-01-08	2.260	2.450	2.250	2.450	2.450	13,119,719
2024-01-05	2.150	2.280	2.110	2.260	2.260	11,068,297
2024-01-04	2.250	2.390	2.040	2.150	2.150	12,167,830
2024-01-03	2.050	2.250	2.040	2.250	2.250	16,755,638
2024-01-02	1.970	2.050	1.970	2.050	2.050	8,276,038
2023-12-29	1.810	1.970	1.800	1.970	1.970	8,308,994
2023-12-28	1.790	1.810	1.780	1.810	1.810	3,878,146
2023-12-27	1.800	1.880	1.650	1.790	1.790	12,943,560
2023-12-22	1.850	1.950	1.680	1.800	1.800	6,728,133
2023-12-21	1.810	1.850	1.810	1.850	1.850	1,356,526
2023-12-20	1.990	2.000	1.800	1.810	1.810	8,758,182
2023-12-19	1.890	1.990	1.870	1.990	1.990	1,963,289
2023-12-18	1.860	1.890	1.860	1.890	1.890	2,828,937
2023-12-15	1.890	1.890	1.800	1.860	1.860	8,711,249
2023-12-14	1.900	1.950	1.870	1.890	1.890	3,863,512
2023-12-13	1.980	2.000	1.880	1.900	1.900	6,295,733
2023-12-12	1.980	2.000	1.850	1.980	1.980	3,473,303
2023-12-11	1.870	2.050	1.870	1.980	1.980	2,497,038
2023-12-08	1.950	2.090	1.870	1.870	1.870	9,478,275
2023-12-07	1.950	2.050	1.950	1.950	1.950	3,611,852
2023-12-06	2.040	2.040	1.950	1.950	1.950	10,815,830
2023-12-05	2.040	2.090	2.040	2.040	2.040	1,536,664
2023-12-04	1.980	2.040	1.980	2.040	2.040	2,866,460
2023-12-01	1.970	1.980	1.800	1.980	1.980	5,701,957
2023-11-30	2.050	2.050	1.950	1.970	1.970	15,873,563
2023-11-29	2.100	2.100	2.030	2.050	2.050	3,700,783
2023-11-28	2.140	2.140	2.030	2.100	2.100	8,183,294
2023-11-27	2.150	2.150	2.050	2.140	2.140	9,410,224
2023-11-24	2.330	2.330	2.150	2.150	2.150	6,868,519
2023-11-23	2.340	2.350	2.130	2.330	2.330	20,777,615
2023-11-22	2.250	2.350	2.240	2.340	2.340	3,529,369
2023-11-21	2.240	2.400	2.180	2.250	2.250	7,734,462
2023-11-20	2.040	2.240	2.040	2.240	2.240	8,997,958
2023-11-17	2.070	2.070	2.000	2.040	2.040	2,238,908

← NewerPage 12 of 21 · 1,236 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.