CHAMS HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	3.950	4.250	3.950	4.250	4.250	10,193,493
2025-10-24	3.950	4.100	3.950	3.950	3.950	10,983,613
2025-10-23	4.000	4.180	3.940	3.950	3.950	8,210,778
2025-10-22	3.940	4.050	3.890	4.000	4.000	11,002,089
2025-10-21	3.950	4.050	3.910	3.940	3.940	10,363,161
2025-10-20	4.000	4.180	3.950	3.950	3.950	20,225,441
2025-10-17	3.950	4.150	3.950	4.000	4.000	13,299,333
2025-10-16	4.100	4.100	3.950	3.950	3.950	16,834,718
2025-10-15	4.000	4.330	3.900	4.100	4.100	24,762,001
2025-10-14	4.180	4.340	4.000	4.000	4.000	37,363,156
2025-10-13	4.300	4.530	4.180	4.180	4.180	43,961,090
2025-10-10	4.290	4.530	4.290	4.300	4.300	38,451,280
2025-10-09	4.330	4.490	4.230	4.290	4.290	17,690,302
2025-10-08	4.620	4.620	4.250	4.330	4.330	24,464,867
2025-10-07	4.230	4.650	4.230	4.620	4.620	30,820,530
2025-10-06	3.850	4.230	3.850	4.230	4.230	30,212,717
2025-10-03	3.590	3.940	3.590	3.850	3.850	18,115,039
2025-10-02	3.500	3.850	3.500	3.590	3.590	16,369,623
2025-09-30	3.600	3.610	3.460	3.500	3.500	21,624,804
2025-09-29	3.400	3.600	3.400	3.600	3.600	16,164,208
2025-09-26	3.430	3.530	3.370	3.400	3.400	10,980,218
2025-09-25	3.140	3.450	3.140	3.430	3.430	12,506,215
2025-09-24	3.270	3.350	3.140	3.140	3.140	7,444,787
2025-09-23	3.290	3.290	3.150	3.270	3.270	5,071,138
2025-09-22	3.100	3.360	3.100	3.290	3.290	11,325,791
2025-09-19	3.280	3.360	3.100	3.100	3.100	19,505,761
2025-09-18	3.200	3.280	3.150	3.280	3.280	7,883,883
2025-09-17	3.390	3.390	3.190	3.200	3.200	10,210,748
2025-09-16	3.450	3.600	3.220	3.390	3.390	21,951,866
2025-09-15	3.250	3.570	3.250	3.450	3.450	32,595,620
2025-09-12	3.040	3.340	3.040	3.250	3.250	19,378,610
2025-09-11	3.030	3.040	2.990	3.040	3.040	12,420,625
2025-09-10	2.960	3.030	2.960	3.030	3.030	10,156,059
2025-09-09	2.810	3.000	2.550	2.960	2.960	21,821,332
2025-09-08	2.800	2.850	2.800	2.810	2.810	8,813,329
2025-09-04	2.670	2.870	2.650	2.800	2.800	3,712,455
2025-09-03	2.670	2.900	2.670	2.670	2.670	4,586,246
2025-09-02	2.650	2.910	2.650	2.670	2.670	6,953,425
2025-09-01	2.930	2.950	2.650	2.650	2.650	5,484,311
2025-08-29	2.970	3.000	2.680	2.930	2.930	11,619,827
2025-08-28	2.970	3.000	2.970	2.970	2.970	6,437,235
2025-08-27	3.090	3.090	2.820	2.970	2.970	11,391,857
2025-08-26	2.890	3.140	2.680	3.090	3.090	20,689,028
2025-08-25	2.730	2.980	2.730	2.890	2.890	9,192,664
2025-08-22	2.730	2.790	2.710	2.730	2.730	9,973,739
2025-08-21	2.600	2.780	2.600	2.730	2.730	9,320,239
2025-08-20	2.710	2.770	2.600	2.600	2.600	7,691,663
2025-08-19	2.700	2.850	2.680	2.710	2.710	9,726,132
2025-08-18	2.850	2.860	2.580	2.700	2.700	16,603,715
2025-08-15	2.950	3.030	2.670	2.850	2.850	13,644,163
2025-08-14	2.730	3.000	2.730	2.950	2.950	39,803,577
2025-08-13	2.490	2.730	2.380	2.730	2.730	25,014,838
2025-08-12	2.610	2.750	2.360	2.490	2.490	25,813,328
2025-08-11	2.760	2.800	2.600	2.610	2.610	19,303,021
2025-08-08	2.900	2.900	2.610	2.760	2.760	12,896,415
2025-08-07	3.220	3.250	2.900	2.900	2.900	14,198,498
2025-08-06	2.930	3.220	2.930	3.220	3.220	14,174,346
2025-08-05	2.670	2.930	2.660	2.930	2.930	11,018,051
2025-08-04	2.800	2.800	2.530	2.670	2.670	17,145,905
2025-08-01	2.710	2.800	2.440	2.800	2.800	16,175,573

← NewerPage 5 of 21 · 1,238 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.