CHAMS HOLDING COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.100	2.100	2.000	2.000	2.000	6,083,624
2024-11-05	2.000	2.200	2.000	2.100	2.100	8,284,313
2024-11-04	2.080	2.150	2.000	2.000	2.000	12,462,883
2024-11-01	2.060	2.140	2.060	2.080	2.080	49,392,654
2024-10-31	2.020	2.080	2.020	2.060	2.060	53,262,256
2024-10-30	2.000	2.040	2.000	2.020	2.020	80,660,594
2024-10-29	1.990	2.010	1.990	2.000	2.000	80,602,815
2024-10-28	2.000	2.000	1.990	1.990	1.990	84,618,170
2024-10-25	2.050	2.050	1.850	2.000	2.000	97,663,406
2024-10-24	2.000	2.050	1.990	2.050	2.050	3,609,730
2024-10-23	1.990	2.000	1.970	2.000	2.000	3,204,311
2024-10-22	1.970	2.000	1.970	1.990	1.990	1,234,254
2024-10-21	2.000	2.010	1.970	1.970	1.970	8,984,066
2024-10-18	2.000	2.070	2.000	2.000	2.000	10,269,765
2024-10-17	2.000	2.050	2.000	2.000	2.000	8,991,958
2024-10-16	2.050	2.050	2.000	2.000	2.000	6,183,861
2024-10-15	2.000	2.050	2.000	2.050	2.050	7,075,485
2024-10-14	2.050	2.050	2.000	2.000	2.000	18,823,776
2024-10-11	2.100	2.100	2.050	2.050	2.050	5,327,798
2024-10-10	2.050	2.100	2.050	2.100	2.100	2,317,516
2024-10-09	2.080	2.080	2.040	2.050	2.050	1,562,199
2024-10-08	2.100	2.100	2.050	2.080	2.080	8,094,808
2024-10-07	2.100	2.100	2.100	2.100	2.100	812,155
2024-10-04	2.070	2.100	2.070	2.100	2.100	1,701,455
2024-10-03	2.140	2.140	2.050	2.070	2.070	6,799,725
2024-10-02	2.140	2.140	2.140	2.140	2.140	1,874,223
2024-09-30	2.030	2.140	2.030	2.140	2.140	15,893,355
2024-09-27	2.050	2.060	2.030	2.030	2.030	2,694,472
2024-09-26	2.000	2.100	2.000	2.050	2.050	4,152,397
2024-09-25	2.100	2.140	2.000	2.000	2.000	8,098,414
2024-09-24	2.100	2.120	2.100	2.100	2.100	5,460,117
2024-09-23	2.100	2.120	2.100	2.100	2.100	3,300,650
2024-09-20	2.100	2.100	2.100	2.100	2.100	708,760
2024-09-19	2.110	2.120	2.080	2.100	2.100	3,242,713
2024-09-18	2.130	2.200	2.100	2.110	2.110	4,278,841
2024-09-17	2.130	2.280	2.090	2.130	2.130	4,472,809
2024-09-13	2.090	2.140	2.080	2.130	2.130	1,176,380
2024-09-12	2.100	2.100	2.000	2.090	2.090	4,605,127
2024-09-11	2.040	2.100	2.040	2.100	2.100	5,980,021
2024-09-10	2.090	2.100	2.010	2.040	2.040	14,735,171
2024-09-09	2.090	2.160	2.090	2.090	2.090	11,777,375
2024-09-06	2.050	2.090	2.020	2.090	2.090	4,017,454
2024-09-05	2.100	2.100	2.030	2.050	2.050	13,583,328
2024-09-04	2.060	2.230	2.060	2.100	2.100	4,503,637
2024-09-03	2.010	2.200	2.010	2.060	2.060	12,624,659
2024-09-02	2.200	2.350	2.010	2.010	2.010	8,693,166
2024-08-30	2.370	2.370	2.140	2.200	2.200	5,597,701
2024-08-29	2.320	2.390	2.320	2.370	2.370	10,310,666
2024-08-28	2.110	2.320	2.110	2.320	2.320	28,728,540
2024-08-27	2.120	2.150	2.080	2.110	2.110	7,977,146
2024-08-26	2.090	2.160	2.090	2.120	2.120	18,320,975
2024-08-23	1.950	2.120	1.950	2.090	2.090	7,182,730
2024-08-22	2.160	2.170	1.950	1.950	1.950	33,838,563
2024-08-21	2.060	2.160	2.060	2.160	2.160	1,016,507
2024-08-20	2.100	2.150	2.060	2.060	2.060	3,226,216
2024-08-19	2.020	2.100	2.020	2.100	2.100	8,422,297
2024-08-16	2.000	2.100	2.000	2.020	2.020	5,916,397
2024-08-15	2.100	2.140	2.000	2.000	2.000	7,021,344
2024-08-14	2.140	2.140	2.100	2.100	2.100	4,350,728
2024-08-13	2.290	2.290	2.140	2.140	2.140	2,733,509

← NewerPage 9 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.