Chemical and Allied Products Plc (NGX:CAP)
Nigeria
· Delayed Price · Currency is NGN 92.25
+7.40 (8.72%)
At close: Mar 5, 2026
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.85 | 92.25 | 90.85 | 92.25 | 92.25 | 8.72% | 988,881 |
| Mar 4, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -9.97% | 1,293,740 |
| Mar 3, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -0.79% | 1,028,956 |
| Mar 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.05% | 277,675 |
| Feb 27, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 323,171 |
| Feb 26, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 514,118 |
| Feb 25, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 109,069 |
| Feb 24, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 287,535 |
| Feb 23, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 146,818 |
| Feb 20, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 257,828 |
| Feb 19, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - | 120,985 |
| Feb 18, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -8.21% | 598,425 |
| Feb 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 163,552 |
| Feb 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 255,983 |
| Feb 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 309,331 |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 9.88% | 401,986 |
| Feb 11, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 9.98% | 770,212 |
| Feb 10, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - | 355,145 |
| Feb 9, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 10.00% | 410,545 |
| Feb 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 521,706 |
| Feb 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,089,564 |
| Feb 4, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 3.14% | 6,013,034 |
| Feb 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 4,404,617 |
| Feb 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 344,078 |
| Jan 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 349,059 |
| Jan 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 35,869 |
| Jan 28, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 382,985 |
| Jan 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 229,835 |
| Jan 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 112,036 |
| Jan 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 64,723 |
| Jan 22, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 145,716 |
| Jan 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 30,939 |
| Jan 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 37,449 |
| Jan 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 70,063 |
| Jan 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 41,165 |
| Jan 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 40,830 |
| Jan 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 12,394 |
| Jan 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 296,135 |
| Jan 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 40,303 |
| Jan 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 8.90% | 310,326 |
| Jan 8, 2026 | 75.80 | 75.80 | 73.00 | 73.00 | 73.00 | 5.80% | 1,381,865 |
| Jan 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 50,305 |
| Jan 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 126,195 |
| Jan 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 66,788 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 57,879 |
| Dec 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 10,788 |
| Dec 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2,453,378 |
| Dec 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.76% | 841,453 |
| Dec 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2,382 |
| Dec 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 14,920 |
| Dec 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 90,579 |
| Dec 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 7,906 |
| Dec 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 98,379 |
| Dec 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 7.95% | 539,861 |
| Dec 16, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.07% | 1,956,106 |
| Dec 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 14,144 |
| Dec 12, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 3,627 |
| Dec 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 2,619 |
| Dec 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 19,811 |
| Dec 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 51,764 |
| Dec 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 341,510 |
| Dec 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 94,525 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -6.16% | 262,097 |
| Dec 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 43,884 |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 56,463 |
| Dec 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 53,097 |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 54,432 |
| Nov 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 7,826 |
| Nov 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 128,186 |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 41,106 |
| Nov 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 43,353 |
| Nov 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 57,534 |
| Nov 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 58,914 |
| Nov 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 22,703 |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 25,196 |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 152,400 |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 58,134 |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 41,190 |
| Nov 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 75,123 |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 136,651 |
| Nov 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 312,319 |
| Nov 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 123,265 |
| Nov 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 135,101 |
| Nov 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 339,267 |
| Nov 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 66,178 |
| Nov 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 351,255 |
| Oct 31, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 78,823 |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 3,719,548 |
| Oct 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 422,288 |
| Oct 28, 2025 | 79.90 | 79.90 | 73.00 | 73.00 | 73.00 | -1.35% | 767,166 |
| Oct 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 85,711 |
| Oct 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 133,826 |
| Oct 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 641,973 |
| Oct 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 102,593 |
| Oct 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 48,577 |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 125,155 |
| Oct 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 215,750 |
| Oct 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 26,092 |
| Oct 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 93,847 |
| Oct 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 82,190 |