CHAMS HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.710	2.800	2.440	2.800	2.800	16,175,573
2025-07-31	3.000	3.000	2.700	2.710	2.710	25,787,474
2025-07-30	3.000	3.050	2.950	3.000	3.000	11,110,011
2025-07-29	3.000	3.020	2.980	3.000	3.000	12,203,372
2025-07-28	3.000	3.100	3.000	3.000	3.000	9,980,260
2025-07-25	2.910	3.000	2.910	3.000	3.000	8,813,387
2025-07-24	3.000	3.080	2.910	2.910	2.910	11,550,116
2025-07-23	3.080	3.080	2.910	3.000	3.000	8,928,921
2025-07-22	3.000	3.080	2.900	3.080	3.080	14,136,186
2025-07-21	3.090	3.200	2.900	3.000	3.000	38,661,849
2025-07-18	3.090	3.280	3.090	3.090	3.090	92,621,348
2025-07-17	2.810	3.090	2.810	3.090	3.090	20,972,519
2025-07-16	3.030	3.300	2.800	2.810	2.810	16,162,362
2025-07-14	3.320	3.650	3.020	3.030	3.030	54,955,361
2025-07-11	3.020	3.320	3.020	3.320	3.320	32,012,454
2025-07-10	2.750	3.020	2.750	3.020	3.020	39,176,520
2025-07-09	2.500	2.750	2.500	2.750	2.750	29,013,982
2025-07-08	2.390	2.550	2.390	2.500	2.500	27,701,355
2025-07-07	2.470	2.500	2.350	2.390	2.390	18,516,416
2025-07-04	2.500	2.750	2.350	2.470	2.470	42,009,891
2025-07-03	2.340	2.570	2.330	2.500	2.500	59,739,168
2025-07-02	2.200	2.370	2.200	2.340	2.340	37,579,528
2025-07-01	2.350	2.360	2.200	2.200	2.200	12,506,408
2025-06-30	2.350	2.360	2.210	2.350	2.350	10,326,198
2025-06-27	2.320	2.350	2.280	2.350	2.350	9,348,712
2025-06-26	2.250	2.400	2.200	2.320	2.320	17,118,525
2025-06-25	2.160	2.250	2.110	2.250	2.250	14,170,455
2025-06-24	2.050	2.160	2.050	2.160	2.160	7,593,001
2025-06-23	2.160	2.160	2.050	2.050	2.050	4,688,409
2025-06-20	2.090	2.200	2.090	2.160	2.160	3,467,736
2025-06-19	2.110	2.150	2.080	2.090	2.090	4,416,437
2025-06-18	2.150	2.150	2.110	2.110	2.110	1,762,303
2025-06-17	2.250	2.250	2.150	2.150	2.150	4,611,790
2025-06-16	2.250	2.300	2.100	2.250	2.250	9,698,042
2025-06-13	2.300	2.320	2.230	2.250	2.250	3,975,360
2025-06-11	2.260	2.300	2.250	2.300	2.300	5,467,196
2025-06-10	2.280	2.300	2.260	2.260	2.260	2,779,125
2025-06-05	2.250	2.290	2.250	2.280	2.280	3,395,049
2025-06-04	2.250	2.270	2.240	2.250	2.250	2,798,648
2025-06-03	2.250	2.300	2.200	2.250	2.250	2,584,058
2025-06-02	2.320	2.350	2.150	2.250	2.250	10,422,275
2025-05-30	2.250	2.320	2.240	2.320	2.320	5,896,163
2025-05-29	2.240	2.340	2.240	2.250	2.250	10,707,372
2025-05-28	2.270	2.270	2.160	2.240	2.240	4,310,249
2025-05-27	2.290	2.290	2.150	2.270	2.270	6,209,500
2025-05-26	2.290	2.290	2.070	2.290	2.290	10,490,751
2025-05-23	2.230	2.300	2.230	2.290	2.290	7,108,809
2025-05-22	2.330	2.330	2.220	2.230	2.230	10,864,703
2025-05-21	2.300	2.330	2.250	2.330	2.330	3,987,979
2025-05-20	2.320	2.320	2.230	2.300	2.300	6,875,129
2025-05-19	2.290	2.340	2.220	2.320	2.320	8,260,298
2025-05-16	2.200	2.310	2.200	2.290	2.290	23,814,358
2025-05-15	2.160	2.200	2.100	2.200	2.200	10,816,178
2025-05-14	2.160	2.160	2.150	2.160	2.160	3,785,076
2025-05-13	2.100	2.160	2.060	2.160	2.160	15,182,124
2025-05-12	2.100	2.160	2.060	2.100	2.100	3,089,984
2025-05-09	2.120	2.140	2.100	2.100	2.100	4,539,393
2025-05-08	2.100	2.170	2.080	2.120	2.120	4,236,583
2025-05-07	2.160	2.170	2.030	2.100	2.100	9,455,879
2025-05-06	2.120	2.190	2.070	2.160	2.160	9,399,645

← NewerPage 6 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.