CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.690 | 4.690 | 4.500 | 4.510 | 4.510 | 5,078,243 |
| 2025-10-24 | 4.700 | 4.700 | 4.460 | 4.690 | 4.690 | 2,330,910 |
| 2025-10-23 | 4.750 | 4.750 | 4.680 | 4.700 | 4.700 | 9,083,696 |
| 2025-10-22 | 4.780 | 4.800 | 4.700 | 4.750 | 4.750 | 2,260,480 |
| 2025-10-21 | 4.480 | 4.800 | 4.480 | 4.780 | 4.780 | 2,228,609 |
| 2025-10-20 | 4.470 | 4.500 | 4.470 | 4.480 | 4.480 | 2,793,415 |
| 2025-10-17 | 4.770 | 4.770 | 4.470 | 4.470 | 4.470 | 1,385,545 |
| 2025-10-16 | 4.750 | 4.970 | 4.750 | 4.770 | 4.770 | 40,951,758 |
| 2025-10-15 | 4.600 | 5.000 | 4.600 | 4.750 | 4.750 | 3,431,948 |
| 2025-10-14 | 4.500 | 4.800 | 4.500 | 4.600 | 4.600 | 4,551,239 |
| 2025-10-13 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 210,461,558 |
| 2025-10-10 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 3,186,399 |
| 2025-10-09 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 685,226 |
| 2025-10-08 | 4.370 | 4.370 | 4.200 | 4.260 | 4.260 | 83,544,886 |
| 2025-10-07 | 3.990 | 4.370 | 3.990 | 4.370 | 4.370 | 3,125,148 |
| 2025-10-06 | 4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 1,428,882 |
| 2025-10-03 | 4.000 | 4.090 | 3.850 | 4.000 | 4.000 | 1,930,929 |
| 2025-10-02 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 2,470,386 |
| 2025-09-30 | 3.990 | 4.120 | 3.990 | 4.120 | 4.120 | 3,691,677 |
| 2025-09-29 | 3.960 | 3.990 | 3.810 | 3.990 | 3.990 | 2,926,804 |
| 2025-09-26 | 3.800 | 3.970 | 3.800 | 3.960 | 3.960 | 1,946,729 |
| 2025-09-25 | 3.760 | 3.960 | 3.760 | 3.800 | 3.800 | 333,206,300 |
| 2025-09-24 | 3.810 | 4.000 | 3.760 | 3.760 | 3.760 | 3,221,317 |
| 2025-09-23 | 4.000 | 4.000 | 3.700 | 3.810 | 3.810 | 169,631,846 |
| 2025-09-22 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 2,572,044 |
| 2025-09-19 | 4.020 | 4.080 | 4.020 | 4.040 | 4.040 | 2,481,870 |
| 2025-09-18 | 4.350 | 4.350 | 4.000 | 4.020 | 4.020 | 4,471,526 |
| 2025-09-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 827,105 |
| 2025-09-16 | 4.400 | 4.400 | 4.300 | 4.350 | 4.350 | 12,458,257 |
| 2025-09-15 | 4.090 | 4.400 | 4.050 | 4.400 | 4.400 | 4,602,413 |
| 2025-09-12 | 4.030 | 4.090 | 3.800 | 4.090 | 4.090 | 3,831,515 |
| 2025-09-11 | 4.210 | 4.210 | 4.000 | 4.030 | 4.030 | 11,955,743 |
| 2025-09-10 | 4.400 | 4.490 | 4.200 | 4.210 | 4.210 | 2,344,331 |
| 2025-09-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,483,279 |
| 2025-09-08 | 4.380 | 4.600 | 4.050 | 4.400 | 4.400 | 5,209,566 |
| 2025-09-04 | 4.200 | 4.380 | 4.200 | 4.380 | 4.380 | 2,202,530 |
| 2025-09-03 | 3.870 | 4.250 | 3.870 | 4.200 | 4.200 | 4,625,915 |
| 2025-09-02 | 4.300 | 4.300 | 3.870 | 3.870 | 3.870 | 3,178,219 |
| 2025-09-01 | 4.300 | 4.450 | 4.250 | 4.300 | 4.300 | 4,261,619 |
| 2025-08-29 | 4.200 | 4.390 | 4.200 | 4.300 | 4.300 | 3,609,224 |
| 2025-08-28 | 4.300 | 4.500 | 4.200 | 4.200 | 4.200 | 2,072,886 |
| 2025-08-27 | 4.360 | 4.500 | 4.300 | 4.300 | 4.300 | 3,077,148 |
| 2025-08-26 | 4.500 | 4.600 | 4.360 | 4.360 | 4.360 | 4,846,440 |
| 2025-08-25 | 4.200 | 4.610 | 4.200 | 4.500 | 4.500 | 5,184,637 |
| 2025-08-22 | 4.030 | 4.430 | 3.650 | 4.200 | 4.200 | 11,842,035 |
| 2025-08-21 | 4.350 | 4.350 | 3.920 | 4.030 | 4.030 | 9,655,665 |
| 2025-08-20 | 4.830 | 4.830 | 4.350 | 4.350 | 4.350 | 3,767,365 |
| 2025-08-19 | 4.910 | 4.910 | 4.420 | 4.830 | 4.830 | 6,113,347 |
| 2025-08-18 | 4.570 | 4.910 | 4.200 | 4.910 | 4.910 | 8,292,096 |
| 2025-08-15 | 5.070 | 5.070 | 4.570 | 4.570 | 4.570 | 4,961,053 |
| 2025-08-14 | 5.630 | 6.190 | 5.070 | 5.070 | 5.070 | 29,003,348 |
| 2025-08-13 | 5.120 | 5.630 | 5.120 | 5.630 | 5.630 | 7,446,862 |
| 2025-08-12 | 4.660 | 5.120 | 4.660 | 5.120 | 5.120 | 15,855,566 |
| 2025-08-11 | 4.240 | 4.660 | 4.210 | 4.660 | 4.660 | 40,284,777 |
| 2025-08-08 | 4.320 | 4.400 | 3.890 | 4.240 | 4.240 | 19,686,493 |
| 2025-08-07 | 4.080 | 4.480 | 4.080 | 4.320 | 4.320 | 54,806,844 |
| 2025-08-06 | 3.710 | 4.080 | 3.710 | 4.080 | 4.080 | 1,015,335,680 |
| 2025-08-05 | 3.460 | 3.800 | 3.460 | 3.710 | 3.710 | 21,082,652 |
| 2025-08-04 | 3.150 | 3.460 | 3.150 | 3.460 | 3.460 | 37,472,691 |
| 2025-08-01 | 3.140 | 3.200 | 3.010 | 3.150 | 3.150 | 15,273,426 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.