Chemical and Allied Products Plc (NGX:CAP)
Nigeria
· Delayed Price · Currency is NGN 68.50
0.00 (0.00%)
At close: Dec 5, 2025
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 68,795 |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,054 |
| Oct 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 138,410 |
| Oct 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,363 |
| Oct 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 316,621 |
| Oct 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 36,590 |
| Oct 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 27,821 |
| Oct 2, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 98,180 |
| Sep 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 36,602 |
| Sep 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 33,449 |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 44,666 |
| Sep 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 143,715 |
| Sep 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 5,154 |
| Sep 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 126,898 |
| Sep 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 113,164 |
| Sep 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 11,002 |
| Sep 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 66,250 |
| Sep 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 79,929 |
| Sep 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 27,682 |
| Sep 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 61,671 |
| Sep 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 34,065 |
| Sep 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9.23% | 435,909 |
| Sep 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 100,899 |
| Sep 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 38,218 |
| Sep 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 63,853 |
| Sep 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 209,574 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.41% | 181,319 |
| Sep 2, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 71,873 |
| Sep 1, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 11,438 |
| Aug 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 11,579 |
| Aug 28, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 3,043 |
| Aug 27, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 121,195 |
| Aug 26, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 15,960 |
| Aug 25, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 529,413 |
| Aug 22, 2025 | 67.00 | 70.20 | 67.00 | 70.20 | 70.20 | 9.52% | 405,171 |
| Aug 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - | 24,062 |
| Aug 20, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - | 245,322 |
| Aug 19, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -9.72% | 722,267 |
| Aug 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 15,202 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 129,835 |
| Aug 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 52,734 |
| Aug 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 84,120 |
| Aug 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | 623,618 |
| Aug 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 115,176 |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 71,780 |
| Aug 7, 2025 | 67.00 | 74.00 | 67.00 | 74.00 | 74.00 | 8.82% | 1,083,921 |
| Aug 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 59,288 |
| Aug 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 809,558 |
| Aug 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 372,424 |
| Aug 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 51,699 |
| Jul 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 556,109 |
| Jul 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 120,972 |
| Jul 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 292,449 |
| Jul 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 136,809 |
| Jul 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2,964,329 |
| Jul 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | 7,191,038 |
| Jul 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 209,092 |
| Jul 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.38% | 2,595,697 |
| Jul 21, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -9.46% | 215,488 |
| Jul 18, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 9.10% | 326,096 |
| Jul 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | 434,612 |