HALDANE MCCALL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.430 | 4.430 | 4.120 | 4.400 | 4.400 | 1,571,092 |
| 2025-10-27 | 4.130 | 4.430 | 4.130 | 4.430 | 4.430 | 3,094,117 |
| 2025-10-24 | 4.340 | 4.690 | 4.000 | 4.130 | 4.130 | 8,640,497 |
| 2025-10-23 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 2,459,511 |
| 2025-10-22 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,040,301 |
| 2025-10-21 | 4.360 | 4.360 | 4.150 | 4.350 | 4.350 | 4,536,497 |
| 2025-10-20 | 4.350 | 4.370 | 4.350 | 4.360 | 4.360 | 4,561,313 |
| 2025-10-17 | 4.050 | 4.350 | 4.050 | 4.350 | 4.350 | 5,950,193 |
| 2025-10-16 | 4.380 | 4.390 | 4.050 | 4.050 | 4.050 | 1,315,813 |
| 2025-10-15 | 4.380 | 4.380 | 4.000 | 4.380 | 4.380 | 4,158,631 |
| 2025-10-14 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 322,745 |
| 2025-10-13 | 4.120 | 4.400 | 4.120 | 4.400 | 4.400 | 5,640,030 |
| 2025-10-10 | 4.290 | 4.290 | 4.120 | 4.120 | 4.120 | 843,744 |
| 2025-10-09 | 4.200 | 4.290 | 4.200 | 4.290 | 4.290 | 5,045,217 |
| 2025-10-08 | 4.440 | 4.440 | 4.200 | 4.200 | 4.200 | 5,069,792 |
| 2025-10-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 580,330 |
| 2025-10-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 280,800 |
| 2025-10-03 | 4.100 | 4.440 | 4.060 | 4.440 | 4.440 | 1,170,788 |
| 2025-10-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 279,446 |
| 2025-09-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 306,742 |
| 2025-09-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 510,370 |
| 2025-09-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 237,490 |
| 2025-09-25 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 1,343,104 |
| 2025-09-24 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 1,793,313 |
| 2025-09-23 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,119,582 |
| 2025-09-22 | 4.250 | 4.250 | 4.050 | 4.050 | 4.050 | 332,830 |
| 2025-09-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 85,185 |
| 2025-09-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 106,128 |
| 2025-09-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 106,121 |
| 2025-09-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 153,829 |
| 2025-09-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 480,955 |
| 2025-09-12 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 702,751 |
| 2025-09-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 203,992 |
| 2025-09-10 | 4.100 | 4.250 | 4.100 | 4.250 | 4.250 | 256,804 |
| 2025-09-09 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 461,002 |
| 2025-09-08 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 460,775 |
| 2025-09-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 139,313 |
| 2025-09-03 | 4.280 | 4.280 | 4.030 | 4.030 | 4.030 | 411,147 |
| 2025-09-02 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 69,825 |
| 2025-09-01 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 130,824 |
| 2025-08-29 | 4.290 | 4.300 | 4.280 | 4.280 | 4.280 | 552,984 |
| 2025-08-28 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 310,861 |
| 2025-08-27 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 210,815 |
| 2025-08-26 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 617,999 |
| 2025-08-25 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 563,927 |
| 2025-08-22 | 4.230 | 4.230 | 4.100 | 4.220 | 4.220 | 619,812 |
| 2025-08-21 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 320,894 |
| 2025-08-20 | 4.220 | 4.230 | 4.220 | 4.230 | 4.230 | 1,017,756 |
| 2025-08-19 | 4.400 | 4.400 | 4.220 | 4.220 | 4.220 | 6,184,579 |
| 2025-08-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 313,843 |
| 2025-08-15 | 4.200 | 4.600 | 4.200 | 4.400 | 4.400 | 1,717,550 |
| 2025-08-14 | 4.300 | 4.450 | 4.200 | 4.200 | 4.200 | 1,279,567 |
| 2025-08-13 | 4.370 | 4.380 | 4.300 | 4.300 | 4.300 | 964,407 |
| 2025-08-12 | 4.360 | 4.370 | 4.360 | 4.370 | 4.370 | 545,403 |
| 2025-08-11 | 4.840 | 4.840 | 4.360 | 4.360 | 4.360 | 2,772,901 |
| 2025-08-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 533,067 |
| 2025-08-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 572,169 |
| 2025-08-06 | 4.400 | 4.840 | 4.000 | 4.840 | 4.840 | 4,211,753 |
| 2025-08-05 | 4.500 | 4.500 | 4.300 | 4.400 | 4.400 | 1,488,245 |
| 2025-08-04 | 4.260 | 4.500 | 4.260 | 4.500 | 4.500 | 237,460 |
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.