CHAMS HOLDING COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.100 | 5.450 | 4.600 | 5.330 | 5.330 | 76,862,614 |
| 2026-01-22 | 4.700 | 5.100 | 4.420 | 5.100 | 5.100 | 20,632,121 |
| 2026-01-21 | 4.300 | 4.700 | 4.030 | 4.700 | 4.700 | 25,770,748 |
| 2026-01-20 | 4.200 | 4.300 | 3.910 | 4.300 | 4.300 | 14,113,216 |
| 2026-01-19 | 4.080 | 4.270 | 3.810 | 4.200 | 4.200 | 23,253,324 |
| 2026-01-16 | 4.120 | 4.250 | 4.080 | 4.080 | 4.080 | 11,424,893 |
| 2026-01-15 | 4.100 | 4.200 | 4.050 | 4.120 | 4.120 | 10,528,522 |
| 2026-01-14 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 22,828,439 |
| 2026-01-13 | 4.100 | 4.100 | 3.820 | 4.000 | 4.000 | 35,353,109 |
| 2026-01-12 | 4.000 | 4.100 | 3.770 | 4.100 | 4.100 | 27,225,725 |
| 2026-01-09 | 3.970 | 4.000 | 3.650 | 4.000 | 4.000 | 30,322,533 |
| 2026-01-08 | 4.200 | 4.200 | 3.800 | 3.970 | 3.970 | 60,460,883 |
| 2026-01-07 | 4.000 | 4.200 | 3.720 | 4.200 | 4.200 | 22,172,425 |
| 2026-01-06 | 4.000 | 4.070 | 3.950 | 4.000 | 4.000 | 24,193,639 |
| 2026-01-05 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 34,971,639 |
| 2026-01-02 | 3.900 | 4.000 | 3.510 | 4.000 | 4.000 | 120,304,814 |
| 2025-12-31 | 3.660 | 3.900 | 3.410 | 3.900 | 3.900 | 710,280,625 |
| 2025-12-30 | 3.730 | 3.730 | 3.400 | 3.660 | 3.660 | 47,538,812 |
| 2025-12-29 | 3.460 | 3.730 | 3.210 | 3.730 | 3.730 | 22,020,017 |
| 2025-12-24 | 3.550 | 3.850 | 3.200 | 3.460 | 3.460 | 35,173,247 |
| 2025-12-23 | 3.510 | 3.550 | 3.160 | 3.550 | 3.550 | 39,253,073 |
| 2025-12-22 | 3.280 | 3.510 | 3.050 | 3.510 | 3.510 | 21,316,796 |
| 2025-12-19 | 3.000 | 3.280 | 2.940 | 3.280 | 3.280 | 36,938,046 |
| 2025-12-18 | 2.920 | 3.200 | 2.920 | 3.000 | 3.000 | 24,802,753 |
| 2025-12-17 | 3.120 | 3.120 | 2.910 | 2.920 | 2.920 | 9,106,278 |
| 2025-12-16 | 3.200 | 3.200 | 2.980 | 3.120 | 3.120 | 14,183,116 |
| 2025-12-15 | 3.000 | 3.250 | 3.000 | 3.200 | 3.200 | 9,924,233 |
| 2025-12-12 | 3.000 | 3.100 | 2.980 | 3.000 | 3.000 | 13,631,508 |
| 2025-12-11 | 3.060 | 3.260 | 3.000 | 3.000 | 3.000 | 12,747,954 |
| 2025-12-10 | 3.400 | 3.400 | 3.060 | 3.060 | 3.060 | 14,656,897 |
| 2025-12-09 | 3.300 | 3.580 | 3.300 | 3.400 | 3.400 | 3,701,063 |
| 2025-12-08 | 3.060 | 3.300 | 3.060 | 3.300 | 3.300 | 6,530,019 |
| 2025-12-05 | 2.950 | 3.070 | 2.950 | 3.060 | 3.060 | 3,133,183 |
| 2025-12-04 | 2.910 | 2.950 | 2.910 | 2.950 | 2.950 | 5,154,837 |
| 2025-12-03 | 2.950 | 3.000 | 2.910 | 2.910 | 2.910 | 5,416,340 |
| 2025-12-02 | 2.950 | 3.000 | 2.910 | 2.950 | 2.950 | 7,365,771 |
| 2025-12-01 | 2.950 | 3.000 | 2.880 | 2.950 | 2.950 | 9,072,301 |
| 2025-11-28 | 2.950 | 3.020 | 2.890 | 2.950 | 2.950 | 14,213,759 |
| 2025-11-27 | 2.950 | 3.000 | 2.940 | 2.950 | 2.950 | 11,634,200 |
| 2025-11-26 | 3.000 | 3.060 | 2.900 | 2.950 | 2.950 | 11,538,073 |
| 2025-11-25 | 3.010 | 3.020 | 3.000 | 3.000 | 3.000 | 7,166,683 |
| 2025-11-24 | 3.150 | 3.150 | 3.000 | 3.010 | 3.010 | 11,216,414 |
| 2025-11-21 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 3,352,952 |
| 2025-11-20 | 3.110 | 3.110 | 3.070 | 3.100 | 3.100 | 13,216,710 |
| 2025-11-19 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 3,942,543 |
| 2025-11-18 | 3.300 | 3.310 | 3.100 | 3.200 | 3.200 | 5,704,690 |
| 2025-11-17 | 3.400 | 3.400 | 3.150 | 3.300 | 3.300 | 6,072,822 |
| 2025-11-14 | 3.470 | 3.480 | 3.400 | 3.400 | 3.400 | 3,819,632 |
| 2025-11-13 | 3.160 | 3.470 | 3.050 | 3.470 | 3.470 | 8,050,256 |
| 2025-11-12 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 4,390,651 |
| 2025-11-11 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 9,586,781 |
| 2025-11-10 | 3.200 | 3.200 | 2.970 | 3.000 | 3.000 | 17,845,617 |
| 2025-11-07 | 3.010 | 3.300 | 3.010 | 3.200 | 3.200 | 3,294,827 |
| 2025-11-06 | 3.000 | 3.300 | 3.000 | 3.010 | 3.010 | 12,269,147 |
| 2025-11-05 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 10,127,699 |
| 2025-11-04 | 3.380 | 3.400 | 3.150 | 3.300 | 3.300 | 5,878,908 |
| 2025-11-03 | 3.410 | 3.450 | 3.370 | 3.380 | 3.380 | 5,927,347 |
| 2025-10-31 | 3.510 | 3.600 | 3.410 | 3.410 | 3.410 | 8,574,265 |
| 2025-10-30 | 3.900 | 3.900 | 3.510 | 3.510 | 3.510 | 24,570,565 |
| 2025-10-29 | 3.950 | 4.050 | 3.900 | 3.900 | 3.900 | 8,304,281 |
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.