CHAMS HOLDING COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.350 | 3.350 | 3.160 | 3.200 | 3.200 | 19,835,843 |
| 2026-04-21 | 3.460 | 3.580 | 3.200 | 3.350 | 3.350 | 32,390,983 |
| 2026-04-20 | 3.600 | 3.600 | 3.400 | 3.460 | 3.460 | 14,520,737 |
| 2026-04-17 | 3.500 | 3.770 | 3.370 | 3.600 | 3.600 | 18,879,084 |
| 2026-04-16 | 3.500 | 3.690 | 3.420 | 3.500 | 3.500 | 10,431,794 |
| 2026-04-15 | 3.630 | 3.740 | 3.500 | 3.500 | 3.500 | 9,749,110 |
| 2026-04-14 | 3.650 | 3.660 | 3.420 | 3.630 | 3.630 | 20,178,621 |
| 2026-04-13 | 3.350 | 3.670 | 3.300 | 3.650 | 3.650 | 19,061,947 |
| 2026-04-10 | 3.050 | 3.350 | 3.050 | 3.350 | 3.350 | 25,305,511 |
| 2026-04-09 | 3.060 | 3.350 | 2.820 | 3.050 | 3.050 | 60,723,960 |
| 2026-04-08 | 3.380 | 3.650 | 3.050 | 3.060 | 3.060 | 47,514,291 |
| 2026-04-07 | 3.750 | 3.790 | 3.380 | 3.380 | 3.380 | 38,506,297 |
| 2026-04-02 | 3.960 | 3.960 | 3.570 | 3.750 | 3.750 | 30,992,464 |
| 2026-04-01 | 4.390 | 4.390 | 3.960 | 3.960 | 3.960 | 15,862,075 |
| 2026-03-31 | 4.050 | 4.390 | 3.650 | 4.390 | 4.390 | 38,557,892 |
| 2026-03-30 | 4.100 | 4.400 | 3.810 | 4.050 | 4.050 | 23,960,529 |
| 2026-03-27 | 4.000 | 4.100 | 3.900 | 4.100 | 4.100 | 16,302,518 |
| 2026-03-26 | 4.000 | 4.000 | 3.810 | 4.000 | 4.000 | 13,126,997 |
| 2026-03-25 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 11,318,908 |
| 2026-03-24 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 12,888,058 |
| 2026-03-23 | 4.020 | 4.200 | 3.810 | 4.000 | 4.000 | 21,347,258 |
| 2026-03-18 | 4.000 | 4.100 | 3.900 | 4.020 | 4.020 | 28,456,776 |
| 2026-03-17 | 4.040 | 4.050 | 3.900 | 4.000 | 4.000 | 13,585,697 |
| 2026-03-16 | 3.850 | 4.040 | 3.850 | 4.040 | 4.040 | 26,734,848 |
| 2026-03-13 | 3.850 | 3.950 | 3.850 | 3.850 | 3.850 | 13,323,615 |
| 2026-03-12 | 3.950 | 4.000 | 3.670 | 3.850 | 3.850 | 16,460,687 |
| 2026-03-11 | 4.030 | 4.030 | 3.950 | 3.950 | 3.950 | 9,447,789 |
| 2026-03-10 | 4.000 | 4.040 | 3.800 | 4.030 | 4.030 | 24,577,969 |
| 2026-03-09 | 4.050 | 4.100 | 3.670 | 4.000 | 4.000 | 30,072,197 |
| 2026-03-06 | 4.070 | 4.140 | 4.050 | 4.050 | 4.050 | 11,918,677 |
| 2026-03-05 | 4.050 | 4.200 | 4.050 | 4.070 | 4.070 | 10,830,920 |
| 2026-03-04 | 4.200 | 4.200 | 4.050 | 4.050 | 4.050 | 16,072,464 |
| 2026-03-03 | 4.090 | 4.230 | 4.050 | 4.200 | 4.200 | 21,045,444 |
| 2026-03-02 | 4.500 | 4.500 | 4.090 | 4.090 | 4.090 | 20,362,319 |
| 2026-02-27 | 4.460 | 4.500 | 4.140 | 4.500 | 4.500 | 24,294,694 |
| 2026-02-26 | 4.150 | 4.460 | 4.000 | 4.460 | 4.460 | 56,890,362 |
| 2026-02-25 | 4.370 | 4.370 | 4.000 | 4.150 | 4.150 | 19,758,057 |
| 2026-02-24 | 4.300 | 4.480 | 4.160 | 4.370 | 4.370 | 21,276,475 |
| 2026-02-23 | 4.200 | 4.590 | 4.160 | 4.300 | 4.300 | 51,524,560 |
| 2026-02-20 | 4.200 | 4.250 | 4.090 | 4.200 | 4.200 | 43,899,703 |
| 2026-02-19 | 4.200 | 4.390 | 4.180 | 4.200 | 4.200 | 30,159,655 |
| 2026-02-18 | 4.500 | 4.500 | 4.050 | 4.200 | 4.200 | 59,274,384 |
| 2026-02-17 | 4.400 | 4.600 | 4.400 | 4.500 | 4.500 | 20,507,123 |
| 2026-02-16 | 4.640 | 4.640 | 4.350 | 4.400 | 4.400 | 20,952,178 |
| 2026-02-13 | 4.680 | 4.680 | 4.410 | 4.640 | 4.640 | 19,654,286 |
| 2026-02-12 | 4.750 | 4.750 | 4.490 | 4.680 | 4.680 | 26,304,144 |
| 2026-02-11 | 4.500 | 4.750 | 4.230 | 4.750 | 4.750 | 38,598,073 |
| 2026-02-10 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 38,707,750 |
| 2026-02-09 | 4.590 | 4.600 | 4.400 | 4.500 | 4.500 | 22,852,065 |
| 2026-02-06 | 4.500 | 4.810 | 4.200 | 4.590 | 4.590 | 69,222,196 |
| 2026-02-05 | 4.550 | 4.950 | 4.220 | 4.500 | 4.500 | 44,502,569 |
| 2026-02-04 | 4.370 | 4.790 | 3.980 | 4.550 | 4.550 | 57,443,658 |
| 2026-02-03 | 4.850 | 4.850 | 4.370 | 4.370 | 4.370 | 55,719,510 |
| 2026-02-02 | 5.000 | 5.000 | 4.500 | 4.850 | 4.850 | 21,486,916 |
| 2026-01-30 | 5.080 | 5.150 | 4.790 | 5.000 | 5.000 | 28,814,401 |
| 2026-01-29 | 5.000 | 5.250 | 4.860 | 5.080 | 5.080 | 24,094,704 |
| 2026-01-28 | 4.880 | 5.000 | 4.650 | 5.000 | 5.000 | 39,505,316 |
| 2026-01-27 | 5.190 | 5.190 | 4.850 | 4.880 | 4.880 | 17,786,103 |
| 2026-01-26 | 5.330 | 5.330 | 4.900 | 5.190 | 5.190 | 41,571,539 |
| 2026-01-23 | 5.100 | 5.450 | 4.600 | 5.330 | 5.330 | 76,862,614 |
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.