CHAMS HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.020	2.070	2.000	2.070	2.070	5,552,661
2023-11-15	2.070	2.070	1.960	2.020	2.020	9,851,128
2023-11-14	2.000	2.080	2.000	2.070	2.070	5,200,904
2023-11-13	2.080	2.090	2.000	2.000	2.000	8,518,938
2023-11-10	2.000	2.100	2.000	2.080	2.080	8,054,768
2023-11-09	2.110	2.110	2.000	2.000	2.000	9,041,470
2023-11-08	2.210	2.210	2.000	2.110	2.110	14,030,571
2023-11-07	2.220	2.360	2.000	2.210	2.210	23,820,165
2023-11-06	2.020	2.220	2.020	2.220	2.220	13,804,822
2023-11-03	2.200	2.200	1.980	2.020	2.020	16,398,051
2023-11-02	2.440	2.660	2.200	2.200	2.200	30,951,310
2023-11-01	2.220	2.440	2.220	2.440	2.440	20,645,665
2023-10-31	2.020	2.220	2.020	2.220	2.220	22,516,210
2023-10-30	1.900	2.070	1.870	2.020	2.020	19,243,735
2023-10-27	1.990	2.000	1.870	1.900	1.900	15,000,043
2023-10-26	1.920	2.110	1.800	1.990	1.990	23,500,326
2023-10-25	1.750	1.920	1.750	1.920	1.920	26,650,699
2023-10-24	1.600	1.750	1.560	1.750	1.750	14,769,412
2023-10-23	1.490	1.630	1.400	1.600	1.600	15,044,375
2023-10-20	1.500	1.500	1.490	1.490	1.490	1,412,701
2023-10-19	1.430	1.570	1.400	1.500	1.500	12,905,717
2023-10-18	1.390	1.520	1.390	1.430	1.430	12,300,534
2023-10-17	1.350	1.400	1.350	1.390	1.390	5,947,813
2023-10-16	1.400	1.400	1.350	1.350	1.350	2,423,511
2023-10-13	1.400	1.400	1.370	1.400	1.400	2,504,485
2023-10-12	1.400	1.430	1.390	1.400	1.400	9,640,552
2023-10-11	1.400	1.400	1.400	1.400	1.400	225,640
2023-10-10	1.280	1.400	1.280	1.400	1.400	4,681,521
2023-10-09	1.320	1.350	1.280	1.280	1.280	3,901,884
2023-10-06	1.390	1.390	1.320	1.320	1.320	1,945,458
2023-10-05	1.390	1.400	1.380	1.390	1.390	2,154,614
2023-10-04	1.310	1.400	1.310	1.390	1.390	14,990,095
2023-10-03	1.280	1.340	1.270	1.310	1.310	6,189,322
2023-09-29	1.390	1.390	1.280	1.280	1.280	7,585,931
2023-09-28	1.390	1.390	1.300	1.390	1.390	10,350,893
2023-09-26	1.370	1.390	1.270	1.390	1.390	8,275,728
2023-09-25	1.310	1.390	1.310	1.370	1.370	11,829,920
2023-09-22	1.320	1.320	1.200	1.310	1.310	13,268,448
2023-09-21	1.460	1.540	1.320	1.320	1.320	25,412,445
2023-09-20	1.330	1.460	1.330	1.460	1.460	56,388,027
2023-09-19	1.210	1.330	1.210	1.330	1.330	29,959,170
2023-09-18	1.100	1.210	1.100	1.210	1.210	32,177,237
2023-09-15	1.000	1.100	1.000	1.100	1.100	19,403,738
2023-09-14	1.040	1.100	1.000	1.000	1.000	26,292,288
2023-09-13	0.950	1.040	0.950	1.040	1.040	3,093,054
2023-09-12	1.040	1.040	0.950	0.950	0.950	7,754,872
2023-09-11	1.040	1.040	1.020	1.040	1.040	2,763,685
2023-09-08	1.000	1.040	1.000	1.040	1.040	10,531,888
2023-09-07	1.010	1.040	0.960	1.000	1.000	2,673,266
2023-09-06	1.030	1.030	1.000	1.010	1.010	5,685,423
2023-09-05	0.980	1.030	0.980	1.030	1.030	4,560,316
2023-09-04	1.050	1.050	0.980	0.980	0.980	2,149,755
2023-09-01	0.960	1.050	0.960	1.050	1.050	11,718,827
2023-08-31	0.960	0.960	0.960	0.960	0.960	297,085
2023-08-30	0.890	0.960	0.890	0.960	0.960	5,163,295
2023-08-29	0.930	0.930	0.870	0.890	0.890	10,176,742
2023-08-28	0.960	0.960	0.930	0.930	0.930	2,958,689
2023-08-25	0.930	0.960	0.930	0.960	0.960	2,126,081
2023-08-24	0.970	0.970	0.930	0.930	0.930	3,458,100
2023-08-23	0.960	0.980	0.940	0.970	0.970	636,565

← NewerPage 13 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.