HALDANE MCCALL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.850 | 3.850 | 3.610 | 3.610 | 3.610 | 404,258 |
| 2026-04-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 114,398 |
| 2026-04-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 78,824 |
| 2026-04-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 397,445 |
| 2026-04-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 159,693 |
| 2026-04-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 119,341 |
| 2026-04-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 183,434 |
| 2026-04-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 366,542 |
| 2026-04-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 195,010 |
| 2026-04-09 | 3.650 | 3.850 | 3.650 | 3.850 | 3.850 | 361,418 |
| 2026-04-08 | 3.900 | 3.900 | 3.650 | 3.650 | 3.650 | 510,130 |
| 2026-04-07 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 647,456 |
| 2026-04-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 235,492 |
| 2026-04-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 64,734 |
| 2026-03-31 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 563,848 |
| 2026-03-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 116,249 |
| 2026-03-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 181,817 |
| 2026-03-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 448,789 |
| 2026-03-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 283,185 |
| 2026-03-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 72,868 |
| 2026-03-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 197,060 |
| 2026-03-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 83,450 |
| 2026-03-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 212,058 |
| 2026-03-16 | 3.910 | 4.100 | 3.800 | 4.100 | 4.100 | 1,537,275 |
| 2026-03-13 | 4.150 | 4.150 | 3.910 | 3.910 | 3.910 | 516,345 |
| 2026-03-12 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 882,069 |
| 2026-03-11 | 3.750 | 4.090 | 3.750 | 4.000 | 4.000 | 2,237,144 |
| 2026-03-10 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 1,412,916 |
| 2026-03-09 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 1,486,972 |
| 2026-03-06 | 4.250 | 4.250 | 3.950 | 3.950 | 3.950 | 620,214 |
| 2026-03-05 | 3.920 | 4.250 | 3.920 | 4.250 | 4.250 | 426,964 |
| 2026-03-04 | 4.350 | 4.350 | 3.920 | 3.920 | 3.920 | 2,248,097 |
| 2026-03-03 | 4.330 | 4.350 | 4.330 | 4.350 | 4.350 | 849,210 |
| 2026-03-02 | 4.030 | 4.330 | 3.930 | 4.330 | 4.330 | 1,975,521 |
| 2026-02-27 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 284,956 |
| 2026-02-26 | 3.990 | 4.350 | 3.990 | 4.030 | 4.030 | 1,549,004 |
| 2026-02-25 | 4.430 | 4.430 | 3.990 | 3.990 | 3.990 | 1,028,960 |
| 2026-02-24 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 1,129,689 |
| 2026-02-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 460,916 |
| 2026-02-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 325,856 |
| 2026-02-19 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 963,109 |
| 2026-02-18 | 4.600 | 4.600 | 4.300 | 4.440 | 4.440 | 934,744 |
| 2026-02-17 | 4.350 | 4.600 | 4.100 | 4.600 | 4.600 | 3,996,272 |
| 2026-02-16 | 4.490 | 4.490 | 4.090 | 4.350 | 4.350 | 1,517,036 |
| 2026-02-13 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 753,634 |
| 2026-02-12 | 4.350 | 4.500 | 4.050 | 4.500 | 4.500 | 3,432,202 |
| 2026-02-11 | 4.200 | 4.350 | 4.200 | 4.350 | 4.350 | 1,242,576 |
| 2026-02-10 | 3.990 | 4.200 | 3.990 | 4.200 | 4.200 | 1,232,198 |
| 2026-02-09 | 4.270 | 4.270 | 3.990 | 3.990 | 3.990 | 3,487,006 |
| 2026-02-06 | 4.000 | 4.270 | 4.000 | 4.270 | 4.270 | 2,002,060 |
| 2026-02-05 | 4.400 | 4.400 | 3.970 | 4.000 | 4.000 | 2,716,878 |
| 2026-02-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 596,434 |
| 2026-02-03 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 971,856 |
| 2026-02-02 | 4.330 | 4.390 | 4.330 | 4.390 | 4.390 | 1,086,509 |
| 2026-01-30 | 3.940 | 4.330 | 3.940 | 4.330 | 4.330 | 5,058,952 |
| 2026-01-29 | 4.370 | 4.370 | 3.940 | 3.940 | 3.940 | 2,617,988 |
| 2026-01-28 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,032,091 |
| 2026-01-27 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,459,229 |
| 2026-01-26 | 4.330 | 4.690 | 4.330 | 4.370 | 4.370 | 6,479,765 |
| 2026-01-23 | 4.000 | 4.390 | 4.000 | 4.330 | 4.330 | 3,764,365 |
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.