CHAMS HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.200	4.300	4.050	4.300	4.300	29,111,726
2026-07-20	4.200	4.300	4.020	4.200	4.200	17,313,594
2026-07-17	4.320	4.370	4.000	4.200	4.200	17,233,810
2026-07-16	4.370	4.370	4.320	4.320	4.320	4,101,349
2026-07-15	4.410	4.450	4.310	4.370	4.370	9,421,036
2026-07-14	4.440	4.550	4.410	4.410	4.410	6,746,817
2026-07-13	4.500	4.660	4.440	4.440	4.440	10,937,479
2026-07-10	4.400	4.500	4.400	4.500	4.500	6,987,889
2026-07-09	4.300	4.400	4.300	4.400	4.400	7,526,659
2026-07-08	4.210	4.300	4.210	4.300	4.300	11,868,175
2026-07-07	4.120	4.250	4.120	4.210	4.210	7,197,663
2026-07-06	4.250	4.300	4.120	4.120	4.120	9,129,932
2026-07-03	4.100	4.250	4.060	4.250	4.250	28,371,469
2026-07-02	4.100	4.130	4.010	4.100	4.100	15,632,717
2026-07-01	4.300	4.300	4.020	4.100	4.100	9,480,137
2026-06-30	4.050	4.300	3.950	4.300	4.300	25,783,296
2026-06-29	4.020	4.050	3.840	4.050	4.050	22,012,444
2026-06-26	4.020	4.020	3.670	4.020	4.020	18,974,559
2026-06-25	4.020	4.020	3.800	4.020	4.020	24,503,935
2026-06-24	3.960	4.020	3.900	4.020	4.020	42,301,695
2026-06-23	3.950	4.100	3.920	3.960	3.960	39,510,073
2026-06-22	4.010	4.030	3.950	3.950	3.950	17,004,131
2026-06-19	4.010	4.010	3.620	4.010	4.010	13,544,638
2026-06-18	4.010	4.030	3.980	4.010	4.010	12,152,845
2026-06-17	4.100	4.100	4.000	4.010	4.010	14,742,351
2026-06-16	4.100	4.100	4.030	4.100	4.100	11,679,717
2026-06-15	4.050	4.150	4.010	4.100	4.100	14,845,573
2026-06-11	4.020	4.060	3.980	4.050	4.050	13,588,894
2026-06-10	4.010	4.050	4.000	4.020	4.020	13,427,794
2026-06-09	4.000	4.140	4.000	4.010	4.010	19,153,247
2026-06-08	4.000	4.120	3.950	4.000	4.000	17,496,711
2026-06-05	4.100	4.100	3.910	4.000	4.000	14,644,420
2026-06-04	4.050	4.100	3.900	4.100	4.100	17,818,819
2026-06-03	4.120	4.250	3.980	4.050	4.050	25,272,475
2026-06-02	4.150	4.250	4.120	4.120	4.120	18,596,767
2026-06-01	4.100	4.250	4.020	4.150	4.150	38,244,612
2026-05-29	3.870	4.100	3.870	4.100	4.100	43,878,090
2026-05-26	3.950	3.950	3.800	3.870	3.870	14,425,545
2026-05-25	3.950	4.090	3.800	3.950	3.950	15,876,587
2026-05-22	3.800	3.980	3.800	3.950	3.950	12,868,293
2026-05-21	3.950	4.090	3.800	3.800	3.800	41,402,118
2026-05-20	3.950	4.050	3.900	3.950	3.950	16,189,936
2026-05-19	3.950	4.150	3.850	3.950	3.950	25,774,362
2026-05-18	4.000	4.000	3.700	3.950	3.950	24,885,873
2026-05-15	3.960	4.070	3.710	4.000	4.000	28,503,938
2026-05-14	4.000	4.000	3.750	3.960	3.960	127,938,270
2026-05-13	3.750	4.120	3.750	4.000	4.000	67,184,052
2026-05-12	3.410	3.750	3.410	3.750	3.750	18,773,707
2026-05-11	3.190	3.410	3.190	3.410	3.410	33,394,539
2026-05-08	3.100	3.250	3.100	3.190	3.190	25,328,433
2026-05-07	3.100	3.290	3.100	3.100	3.100	59,758,507
2026-05-06	3.000	3.300	3.000	3.100	3.100	83,381,855
2026-05-05	3.250	3.270	3.100	3.100	3.100	16,664,304
2026-05-04	3.490	3.600	3.150	3.250	3.250	45,872,542
2026-04-30	3.300	3.490	3.140	3.490	3.490	23,774,239
2026-04-29	3.310	3.310	3.110	3.300	3.300	19,325,271
2026-04-28	3.400	3.490	3.300	3.310	3.310	10,384,231
2026-04-27	3.400	3.500	3.320	3.400	3.400	14,620,568
2026-04-24	3.340	3.500	3.300	3.400	3.400	10,307,396
2026-04-23	3.200	3.340	3.170	3.340	3.340	9,900,942

← NewerPage 2 of 5 · 246 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.