HALDANE MCCALL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 38,078 |
| 2025-07-31 | 4.730 | 4.730 | 4.260 | 4.260 | 4.260 | 499,196 |
| 2025-07-30 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 244,864 |
| 2025-07-29 | 4.300 | 4.730 | 4.300 | 4.730 | 4.730 | 709,135 |
| 2025-07-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 216,995 |
| 2025-07-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 30,234 |
| 2025-07-24 | 4.700 | 4.700 | 4.300 | 4.300 | 4.300 | 385,772 |
| 2025-07-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 65,699 |
| 2025-07-22 | 4.730 | 4.730 | 4.700 | 4.700 | 4.700 | 456,897 |
| 2025-07-21 | 5.140 | 5.140 | 4.730 | 4.730 | 4.730 | 1,344,796 |
| 2025-07-18 | 4.680 | 5.140 | 4.680 | 5.140 | 5.140 | 339,443 |
| 2025-07-17 | 5.200 | 5.200 | 4.680 | 4.680 | 4.680 | 282,446 |
| 2025-07-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 288,820 |
| 2025-07-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,281,179 |
| 2025-07-11 | 4.730 | 5.200 | 4.730 | 5.200 | 5.200 | 2,801,962 |
| 2025-07-10 | 4.300 | 4.730 | 4.300 | 4.730 | 4.730 | 3,283,459 |
| 2025-07-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 165,768 |
| 2025-07-08 | 4.200 | 4.400 | 4.200 | 4.300 | 4.300 | 2,527,975 |
| 2025-07-07 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 6,011,998 |
| 2025-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 565,860 |
| 2025-07-03 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 2,205,915 |
| 2025-07-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 972,095 |
| 2025-07-01 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 622,291 |
| 2025-06-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 255,015 |
| 2025-06-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 391,271 |
| 2025-06-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 316,787 |
| 2025-06-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 192,565 |
| 2025-06-24 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 349,235 |
| 2025-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 212,945 |
| 2025-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 164,673 |
| 2025-06-19 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 1,597,387 |
| 2025-06-18 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 382,146 |
| 2025-06-17 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 338,889 |
| 2025-06-16 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 457,313 |
| 2025-06-13 | 4.250 | 4.260 | 4.250 | 4.260 | 4.260 | 239,284 |
| 2025-06-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 14,000 |
| 2025-06-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 331,095 |
| 2025-06-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 85,898 |
| 2025-06-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 7,453 |
| 2025-06-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 44,694 |
| 2025-06-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 16,790 |
| 2025-05-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 141,348 |
| 2025-05-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 425,559 |
| 2025-05-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 139,876 |
| 2025-05-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 4,394 |
| 2025-05-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 144,327 |
| 2025-05-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 226,887 |
| 2025-05-22 | 4.250 | 4.260 | 4.250 | 4.250 | 4.250 | 1,421,379 |
| 2025-05-21 | 4.230 | 4.250 | 4.230 | 4.250 | 4.250 | 234,520 |
| 2025-05-20 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 389,859 |
| 2025-05-19 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 753,605 |
| 2025-05-16 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 318,381 |
| 2025-05-15 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 162,447 |
| 2025-05-14 | 4.210 | 4.230 | 4.210 | 4.230 | 4.230 | 419,340 |
| 2025-05-13 | 4.670 | 4.670 | 4.210 | 4.210 | 4.210 | 1,569,610 |
| 2025-05-12 | 4.250 | 4.670 | 4.250 | 4.670 | 4.670 | 805,992 |
| 2025-05-09 | 4.700 | 4.700 | 4.250 | 4.250 | 4.250 | 1,336,384 |
| 2025-05-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 16,300 |
| 2025-05-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 28,400 |
| 2025-05-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 185,998 |
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.