CHAMS HOLDING COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.500 | 3.630 | 3.500 | 3.500 | 3.500 | 7,730,864 |
| 2026-10-14 | 3.600 | 3.600 | 3.460 | 3.500 | 3.500 | 4,681,101 |
| 2026-10-13 | 3.400 | 3.730 | 3.400 | 3.600 | 3.600 | 16,508,891 |
| 2026-10-12 | 3.430 | 3.550 | 3.400 | 3.400 | 3.400 | 11,430,452 |
| 2026-10-09 | 3.430 | 3.460 | 3.300 | 3.430 | 3.430 | 9,451,277 |
| 2026-10-08 | 3.600 | 3.600 | 3.420 | 3.430 | 3.430 | 10,034,019 |
| 2026-10-07 | 3.600 | 3.610 | 3.500 | 3.600 | 3.600 | 18,052,173 |
| 2026-10-06 | 3.390 | 3.600 | 3.390 | 3.600 | 3.600 | 16,577,877 |
| 2026-10-05 | 3.230 | 3.430 | 3.200 | 3.390 | 3.390 | 25,797,196 |
| 2026-10-02 | 3.190 | 3.230 | 3.030 | 3.230 | 3.230 | 26,279,096 |
| 2026-09-30 | 3.280 | 3.310 | 3.000 | 3.190 | 3.190 | 63,892,539 |
| 2026-09-29 | 3.390 | 3.400 | 3.100 | 3.280 | 3.280 | 29,690,507 |
| 2026-09-28 | 3.480 | 3.540 | 3.180 | 3.390 | 3.390 | 41,438,260 |
| 2026-09-25 | 3.350 | 3.480 | 3.160 | 3.480 | 3.480 | 33,273,872 |
| 2026-09-24 | 3.410 | 3.460 | 3.160 | 3.350 | 3.350 | 42,601,434 |
| 2026-09-23 | 3.490 | 3.540 | 3.200 | 3.410 | 3.410 | 35,338,779 |
| 2026-09-22 | 3.510 | 3.720 | 3.160 | 3.490 | 3.490 | 71,827,261 |
| 2026-09-21 | 3.600 | 3.700 | 3.510 | 3.510 | 3.510 | 11,813,538 |
| 2026-09-18 | 3.390 | 3.600 | 3.390 | 3.600 | 3.600 | 7,063,981 |
| 2026-09-17 | 3.310 | 3.590 | 3.310 | 3.390 | 3.390 | 7,497,902 |
| 2026-09-16 | 3.490 | 3.490 | 3.310 | 3.310 | 3.310 | 15,164,159 |
| 2026-09-15 | 3.400 | 3.490 | 3.310 | 3.490 | 3.490 | 11,799,500 |
| 2026-09-14 | 3.670 | 3.700 | 3.310 | 3.400 | 3.400 | 28,500,746 |
| 2026-09-11 | 3.370 | 3.680 | 3.350 | 3.670 | 3.670 | 12,999,282 |
| 2026-09-10 | 3.420 | 3.420 | 3.220 | 3.370 | 3.370 | 5,660,345 |
| 2026-09-09 | 3.500 | 3.500 | 3.160 | 3.420 | 3.420 | 19,563,102 |
| 2026-09-08 | 3.680 | 3.680 | 3.320 | 3.500 | 3.500 | 27,863,976 |
| 2026-09-07 | 3.700 | 3.700 | 3.500 | 3.680 | 3.680 | 11,048,132 |
| 2026-09-04 | 3.850 | 3.980 | 3.550 | 3.700 | 3.700 | 25,019,060 |
| 2026-09-03 | 3.880 | 3.930 | 3.820 | 3.850 | 3.850 | 8,163,036 |
| 2026-09-02 | 3.980 | 4.050 | 3.650 | 3.880 | 3.880 | 18,560,036 |
| 2026-09-01 | 3.990 | 4.090 | 3.900 | 3.980 | 3.980 | 23,467,654 |
| 2026-08-31 | 3.980 | 3.990 | 3.900 | 3.990 | 3.990 | 9,637,604 |
| 2026-08-28 | 4.000 | 4.000 | 3.650 | 3.980 | 3.980 | 34,330,501 |
| 2026-08-27 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 10,160,192 |
| 2026-08-26 | 4.050 | 4.170 | 3.950 | 4.050 | 4.050 | 13,961,447 |
| 2026-08-24 | 4.200 | 4.200 | 4.050 | 4.050 | 4.050 | 22,810,258 |
| 2026-08-21 | 4.200 | 4.200 | 4.020 | 4.200 | 4.200 | 11,430,369 |
| 2026-08-20 | 4.240 | 4.240 | 4.010 | 4.200 | 4.200 | 9,176,195 |
| 2026-08-19 | 4.350 | 4.350 | 4.050 | 4.240 | 4.240 | 12,709,689 |
| 2026-08-18 | 4.380 | 4.380 | 4.000 | 4.350 | 4.350 | 32,406,631 |
| 2026-08-17 | 4.580 | 4.580 | 4.170 | 4.380 | 4.380 | 25,293,926 |
| 2026-08-14 | 4.690 | 4.690 | 4.340 | 4.580 | 4.580 | 12,173,886 |
| 2026-08-13 | 4.700 | 4.700 | 4.260 | 4.690 | 4.690 | 33,749,400 |
| 2026-08-12 | 4.600 | 4.700 | 4.310 | 4.700 | 4.700 | 39,997,035 |
| 2026-08-11 | 4.480 | 4.600 | 4.200 | 4.600 | 4.600 | 28,680,216 |
| 2026-08-10 | 4.080 | 4.480 | 4.080 | 4.480 | 4.480 | 37,370,566 |
| 2026-08-07 | 4.300 | 4.300 | 4.010 | 4.080 | 4.080 | 32,495,792 |
| 2026-08-06 | 4.400 | 4.400 | 4.000 | 4.300 | 4.300 | 36,261,854 |
| 2026-08-05 | 4.640 | 4.640 | 4.180 | 4.400 | 4.400 | 46,679,187 |
| 2026-08-04 | 4.600 | 4.650 | 4.170 | 4.640 | 4.640 | 44,856,089 |
| 2026-08-03 | 4.500 | 4.600 | 4.310 | 4.600 | 4.600 | 33,788,012 |
| 2026-07-31 | 4.350 | 4.500 | 4.040 | 4.500 | 4.500 | 51,547,449 |
| 2026-07-30 | 4.590 | 4.700 | 4.350 | 4.350 | 4.350 | 12,892,747 |
| 2026-07-29 | 4.700 | 4.900 | 4.520 | 4.590 | 4.590 | 13,233,202 |
| 2026-07-28 | 4.850 | 4.950 | 4.700 | 4.700 | 4.700 | 31,010,729 |
| 2026-07-27 | 4.500 | 4.940 | 4.500 | 4.850 | 4.850 | 17,405,318 |
| 2026-07-24 | 4.320 | 4.500 | 4.300 | 4.500 | 4.500 | 34,800,414 |
| 2026-07-23 | 4.300 | 4.330 | 4.210 | 4.320 | 4.320 | 15,966,019 |
| 2026-07-22 | 4.300 | 4.320 | 4.120 | 4.300 | 4.300 | 14,926,678 |
Page 1 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.