CHAMS HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.060	2.190	2.020	2.120	2.120	23,616,062
2025-05-02	2.100	2.250	1.960	2.060	2.060	51,563,158
2025-04-30	2.040	2.110	2.040	2.100	2.100	10,869,128
2025-04-29	2.040	2.040	2.010	2.040	2.040	7,855,939
2025-04-28	2.040	2.050	2.020	2.040	2.040	6,226,209
2025-04-25	2.200	2.200	2.040	2.040	2.040	3,982,441
2025-04-24	2.060	2.250	2.030	2.200	2.200	13,740,766
2025-04-23	2.070	2.070	2.040	2.060	2.060	8,231,319
2025-04-22	2.040	2.240	2.020	2.070	2.070	29,697,583
2025-04-17	2.000	2.040	2.000	2.040	2.040	7,231,379
2025-04-16	2.100	2.300	1.960	2.000	2.000	24,622,367
2025-04-15	2.000	2.100	1.930	2.100	2.100	17,446,622
2025-04-14	2.150	2.150	2.000	2.000	2.000	24,318,171
2025-04-11	2.000	2.150	2.000	2.150	2.150	1,231,538
2025-04-10	1.850	2.030	1.850	2.000	2.000	5,049,209
2025-04-09	1.850	1.980	1.850	1.850	1.850	5,138,143
2025-04-08	2.000	2.000	1.850	1.850	1.850	11,592,689
2025-04-07	2.050	2.050	2.000	2.000	2.000	8,747,023
2025-04-04	2.100	2.200	2.050	2.050	2.050	8,301,643
2025-04-03	2.120	2.150	2.070	2.100	2.100	2,246,587
2025-04-02	2.160	2.200	2.050	2.120	2.120	10,460,429
2025-03-28	2.040	2.170	2.040	2.160	2.160	4,894,406
2025-03-27	2.230	2.240	2.040	2.040	2.040	5,018,964
2025-03-26	2.150	2.300	2.150	2.230	2.230	13,340,376
2025-03-25	2.000	2.170	2.000	2.150	2.150	12,384,905
2025-03-24	2.090	2.140	2.000	2.000	2.000	11,694,103
2025-03-21	2.020	2.120	2.020	2.090	2.090	1,853,778
2025-03-20	2.130	2.130	2.020	2.020	2.020	4,904,250
2025-03-19	2.100	2.130	2.100	2.130	2.130	3,772,965
2025-03-18	2.110	2.190	2.100	2.100	2.100	4,818,888
2025-03-17	2.150	2.150	2.110	2.110	2.110	5,595,431
2025-03-14	2.140	2.150	2.010	2.150	2.150	8,359,697
2025-03-13	2.130	2.150	2.100	2.140	2.140	3,555,254
2025-03-12	2.150	2.150	2.110	2.130	2.130	3,188,152
2025-03-11	2.110	2.150	2.100	2.150	2.150	8,268,419
2025-03-10	2.140	2.140	2.110	2.110	2.110	2,081,613
2025-03-07	2.000	2.170	2.000	2.140	2.140	5,552,195
2025-03-06	2.050	2.080	2.000	2.000	2.000	5,175,161
2025-03-05	2.080	2.080	2.040	2.050	2.050	4,473,127
2025-03-04	2.160	2.160	2.080	2.080	2.080	2,726,816
2025-03-03	2.170	2.300	2.100	2.160	2.160	8,101,732
2025-02-28	2.200	2.200	2.100	2.170	2.170	4,344,109
2025-02-27	2.150	2.220	2.150	2.200	2.200	1,190,081
2025-02-26	2.100	2.150	2.100	2.150	2.150	2,651,618
2025-02-25	2.260	2.350	2.080	2.100	2.100	11,046,635
2025-02-24	2.350	2.350	2.210	2.260	2.260	5,592,335
2025-02-21	2.210	2.360	2.210	2.350	2.350	10,903,693
2025-02-20	2.150	2.280	2.150	2.210	2.210	4,305,996
2025-02-19	2.130	2.220	2.130	2.150	2.150	2,784,214
2025-02-18	2.290	2.300	2.130	2.130	2.130	4,053,771
2025-02-17	2.310	2.320	2.290	2.290	2.290	6,054,751
2025-02-14	2.310	2.360	2.310	2.310	2.310	5,459,302
2025-02-13	2.400	2.460	2.310	2.310	2.310	14,538,722
2025-02-12	2.350	2.490	2.350	2.400	2.400	11,252,398
2025-02-11	2.310	2.450	2.120	2.350	2.350	15,304,404
2025-02-10	2.250	2.400	2.250	2.310	2.310	11,295,180
2025-02-07	2.120	2.300	2.120	2.250	2.250	12,124,880
2025-02-06	2.140	2.180	2.120	2.120	2.120	4,606,078
2025-02-05	2.150	2.150	2.120	2.140	2.140	4,934,796
2025-02-04	2.130	2.150	2.130	2.150	2.150	8,868,724

← NewerPage 7 of 21 · 1,236 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.