HALDANE MCCALL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.210 | 4.210 | 4.000 | 4.000 | 4.000 | 2,901,404 |
| 2026-01-21 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 962,978 |
| 2026-01-20 | 3.830 | 4.210 | 3.830 | 4.210 | 4.210 | 1,820,886 |
| 2026-01-19 | 4.200 | 4.200 | 3.830 | 3.830 | 3.830 | 1,908,223 |
| 2026-01-16 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 3,680,128 |
| 2026-01-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 587,432 |
| 2026-01-14 | 4.180 | 4.200 | 4.000 | 4.000 | 4.000 | 899,036 |
| 2026-01-13 | 4.180 | 4.180 | 3.870 | 4.180 | 4.180 | 1,154,264 |
| 2026-01-12 | 4.210 | 4.210 | 4.180 | 4.180 | 4.180 | 1,355,252 |
| 2026-01-09 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 123,239 |
| 2026-01-08 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 284,672 |
| 2026-01-07 | 4.670 | 4.670 | 4.210 | 4.210 | 4.210 | 553,871 |
| 2026-01-06 | 4.390 | 4.670 | 4.390 | 4.670 | 4.670 | 2,773,122 |
| 2026-01-05 | 4.000 | 4.390 | 4.000 | 4.390 | 4.390 | 1,894,585 |
| 2026-01-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 251,090 |
| 2025-12-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 132,290 |
| 2025-12-30 | 3.990 | 4.080 | 3.990 | 4.000 | 4.000 | 819,269 |
| 2025-12-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 143,480 |
| 2025-12-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 7,912 |
| 2025-12-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 90,698 |
| 2025-12-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 340,166 |
| 2025-12-19 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 383,752 |
| 2025-12-18 | 3.910 | 4.020 | 3.910 | 4.020 | 4.020 | 933,229 |
| 2025-12-17 | 3.720 | 3.910 | 3.720 | 3.910 | 3.910 | 1,122,282 |
| 2025-12-16 | 4.130 | 4.130 | 3.720 | 3.720 | 3.720 | 2,281,452 |
| 2025-12-15 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,913,667 |
| 2025-12-12 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 207,602 |
| 2025-12-11 | 4.000 | 4.380 | 4.000 | 4.130 | 4.130 | 1,239,258 |
| 2025-12-10 | 4.390 | 4.390 | 4.000 | 4.000 | 4.000 | 257,450 |
| 2025-12-09 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 33,447 |
| 2025-12-08 | 4.390 | 4.390 | 4.370 | 4.390 | 4.390 | 2,252,017 |
| 2025-12-05 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 22,528 |
| 2025-12-04 | 4.380 | 4.390 | 4.380 | 4.390 | 4.390 | 1,647,372 |
| 2025-12-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 26,164 |
| 2025-12-02 | 4.250 | 4.380 | 4.250 | 4.380 | 4.380 | 708,400 |
| 2025-12-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 63,956 |
| 2025-11-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 135,552 |
| 2025-11-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 9,713 |
| 2025-11-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 72,782 |
| 2025-11-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 281,914 |
| 2025-11-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 241,375 |
| 2025-11-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 365,472 |
| 2025-11-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 210,900 |
| 2025-11-19 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 1,649,257 |
| 2025-11-18 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,257,868 |
| 2025-11-17 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 1,212,712 |
| 2025-11-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 66,114 |
| 2025-11-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 86,697 |
| 2025-11-12 | 3.610 | 3.900 | 3.610 | 3.900 | 3.900 | 145,414 |
| 2025-11-11 | 3.900 | 3.900 | 3.610 | 3.610 | 3.610 | 945,375 |
| 2025-11-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 218,587 |
| 2025-11-07 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 997,246 |
| 2025-11-06 | 4.250 | 4.300 | 4.000 | 4.000 | 4.000 | 1,595,474 |
| 2025-11-05 | 4.290 | 4.290 | 3.900 | 4.250 | 4.250 | 1,015,363 |
| 2025-11-04 | 4.150 | 4.290 | 4.150 | 4.290 | 4.290 | 672,682 |
| 2025-11-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 208,628 |
| 2025-10-31 | 4.390 | 4.390 | 4.000 | 4.150 | 4.150 | 4,346,006 |
| 2025-10-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 7,959 |
| 2025-10-29 | 4.400 | 4.400 | 4.370 | 4.390 | 4.390 | 432,691 |
| 2025-10-28 | 4.430 | 4.430 | 4.120 | 4.400 | 4.400 | 1,571,092 |
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.