CHAMS HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.150	2.190	2.110	2.130	2.130	5,681,356
2025-01-31	2.070	2.160	2.070	2.150	2.150	7,165,527
2025-01-30	2.070	2.090	2.070	2.070	2.070	5,046,521
2025-01-29	2.080	2.080	2.070	2.070	2.070	3,826,917
2025-01-28	2.070	2.160	2.070	2.080	2.080	9,887,115
2025-01-27	2.080	2.110	2.060	2.070	2.070	6,911,517
2025-01-24	2.100	2.130	2.080	2.080	2.080	2,504,382
2025-01-23	2.100	2.120	2.060	2.100	2.100	6,794,499
2025-01-22	2.100	2.110	2.100	2.100	2.100	2,468,845
2025-01-21	2.060	2.100	2.040	2.100	2.100	5,796,615
2025-01-20	2.100	2.100	2.050	2.060	2.060	5,563,804
2025-01-17	2.100	2.110	2.070	2.100	2.100	3,985,242
2025-01-16	2.070	2.100	2.060	2.100	2.100	3,791,272
2025-01-15	2.110	2.110	2.060	2.070	2.070	4,854,616
2025-01-14	2.170	2.170	2.000	2.110	2.110	19,944,576
2025-01-13	2.200	2.220	2.000	2.170	2.170	29,698,405
2025-01-10	2.140	2.280	2.140	2.200	2.200	16,541,063
2025-01-09	2.140	2.200	2.140	2.140	2.140	10,868,337
2025-01-08	2.140	2.330	2.140	2.140	2.140	33,148,812
2025-01-07	2.350	2.350	2.120	2.140	2.140	24,374,028
2025-01-06	2.310	2.530	2.200	2.350	2.350	80,764,626
2025-01-03	2.100	2.310	2.100	2.310	2.310	58,072,246
2025-01-02	1.990	2.150	1.950	2.100	2.100	63,679,264
2024-12-31	2.000	2.000	1.930	1.990	1.990	18,474,686
2024-12-30	2.000	2.000	1.930	2.000	2.000	21,413,210
2024-12-27	1.980	2.000	1.950	2.000	2.000	8,801,657
2024-12-24	2.000	2.040	1.960	1.980	1.980	8,907,775
2024-12-23	1.930	2.000	1.930	2.000	2.000	2,696,490
2024-12-20	1.990	2.020	1.920	1.930	1.930	8,167,583
2024-12-19	1.940	1.990	1.920	1.990	1.990	4,194,577
2024-12-18	1.990	1.990	1.930	1.940	1.940	3,236,529
2024-12-17	1.970	2.000	1.910	1.990	1.990	4,716,392
2024-12-16	2.000	2.000	1.970	1.970	1.970	3,388,316
2024-12-13	1.990	2.010	1.960	2.000	2.000	1,978,373
2024-12-12	1.970	1.990	1.920	1.990	1.990	3,766,180
2024-12-11	1.950	1.990	1.950	1.970	1.970	7,697,853
2024-12-10	1.920	1.960	1.920	1.950	1.950	4,310,914
2024-12-09	1.990	1.990	1.900	1.920	1.920	16,985,491
2024-12-06	2.000	2.050	1.990	1.990	1.990	6,622,979
2024-12-05	1.990	2.000	1.980	2.000	2.000	4,291,825
2024-12-04	1.980	2.000	1.980	1.990	1.990	2,850,012
2024-12-03	1.990	2.090	1.980	1.980	1.980	15,973,756
2024-12-02	2.000	2.000	1.990	1.990	1.990	5,005,102
2024-11-29	1.990	2.080	1.990	2.000	2.000	8,140,308
2024-11-28	2.000	2.080	1.990	1.990	1.990	10,188,380
2024-11-27	2.000	2.080	1.990	2.000	2.000	12,054,043
2024-11-26	2.000	2.090	1.980	2.000	2.000	17,496,967
2024-11-25	2.000	2.090	1.980	2.000	2.000	23,662,247
2024-11-22	2.000	2.000	1.990	2.000	2.000	9,987,820
2024-11-21	2.060	2.120	2.000	2.000	2.000	11,411,125
2024-11-20	2.000	2.140	2.000	2.060	2.060	6,780,999
2024-11-19	2.000	2.130	2.000	2.000	2.000	23,662,880
2024-11-18	2.000	2.000	2.000	2.000	2.000	1,308,720
2024-11-15	2.000	2.050	2.000	2.000	2.000	1,363,774
2024-11-14	2.040	2.050	2.000	2.000	2.000	4,729,131
2024-11-13	2.050	2.050	1.990	2.040	2.040	3,144,400
2024-11-12	2.070	2.070	2.000	2.050	2.050	6,307,875
2024-11-11	2.050	2.070	2.010	2.070	2.070	2,208,630
2024-11-08	2.000	2.080	2.000	2.050	2.050	1,502,101
2024-11-07	2.000	2.100	1.990	2.000	2.000	14,697,875

← NewerPage 8 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.