Champion Breweries Plc (NGX:CHAMPION)
Nigeria
· Delayed Price · Currency is NGN 14.20
-0.25 (-1.73%)
At close: Dec 5, 2025
Champion Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.73% | 778,600 |
| Dec 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | 1,676,769 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,960,596 |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 770,397 |
| Dec 1, 2025 | 12.95 | 14.00 | 12.95 | 14.00 | 14.00 | 8.11% | 5,902,320 |
| Nov 28, 2025 | 12.85 | 12.95 | 12.40 | 12.95 | 12.95 | 4.86% | 2,069,713 |
| Nov 27, 2025 | 13.90 | 13.90 | 12.35 | 12.35 | 12.35 | -9.85% | 10,321,220 |
| Nov 26, 2025 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | 3.79% | 2,764,117 |
| Nov 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1,277,056 |
| Nov 24, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 2,169,775 |
| Nov 21, 2025 | 14.00 | 14.90 | 12.60 | 13.50 | 13.50 | -3.57% | 8,357,002 |
| Nov 20, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 2.19% | 1,907,664 |
| Nov 19, 2025 | 12.95 | 13.70 | 12.95 | 13.70 | 13.70 | -4.53% | 7,364,968 |
| Nov 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 1,309,782 |
| Nov 17, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% | 3,939,999 |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,011,266 |
| Nov 13, 2025 | 14.15 | 14.50 | 14.15 | 14.50 | 14.50 | 5.07% | 2,644,181 |
| Nov 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 2,131,867 |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,114,826 |
| Nov 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 992,082 |
| Nov 7, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -9.72% | 1,465,825 |
| Nov 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -9.72% | 522,595 |
| Nov 5, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 707,118 |
| Nov 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 2,736,861 |
| Nov 3, 2025 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | 6.33% | 4,797,028 |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 691,882 |
| Oct 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 1,400,637 |
| Oct 29, 2025 | 16.10 | 16.20 | 14.50 | 14.50 | 14.50 | -8.81% | 2,471,329 |
| Oct 28, 2025 | 15.05 | 16.10 | 15.05 | 15.90 | 15.90 | 6.00% | 2,855,187 |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -9.64% | 1,886,276 |
| Oct 24, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 4.08% | 2,503,466 |
| Oct 23, 2025 | 14.65 | 16.00 | 14.65 | 15.95 | 15.95 | 7.05% | 3,039,912 |
| Oct 22, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -4.49% | 983,383 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 531,022 |
| Oct 20, 2025 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | -2.50% | 1,415,169 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 356,958 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 322,896 |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 505,923 |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | 724,582 |
| Oct 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 382,295 |
| Oct 10, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | - | 1,396,437 |
| Oct 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1,236,672 |
| Oct 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | 839,006 |
| Oct 7, 2025 | 16.30 | 16.50 | 16.05 | 16.10 | 16.10 | 0.31% | 2,605,286 |
| Oct 6, 2025 | 16.00 | 16.20 | 15.70 | 16.05 | 16.05 | 1.26% | 3,327,446 |
| Oct 3, 2025 | 15.95 | 16.00 | 15.10 | 15.85 | 15.85 | 4.97% | 3,593,719 |
| Oct 2, 2025 | 15.05 | 15.10 | 14.35 | 15.10 | 15.10 | 9.82% | 3,039,299 |
| Sep 30, 2025 | 14.50 | 14.70 | 13.75 | 13.75 | 13.75 | -7.09% | 8,912,360 |
| Sep 29, 2025 | 15.00 | 15.00 | 13.75 | 14.80 | 14.80 | -2.95% | 6,110,469 |
| Sep 26, 2025 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | - | 1,757,907 |
| Sep 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 970,708 |
| Sep 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 567,826 |
| Sep 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 489,892 |
| Sep 22, 2025 | 15.35 | 15.40 | 15.25 | 15.25 | 15.25 | -4.69% | 2,050,621 |
| Sep 19, 2025 | 15.95 | 16.00 | 15.92 | 16.00 | 16.00 | -3.03% | 1,493,905 |
| Sep 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.35% | 1,443,699 |
| Sep 17, 2025 | 15.38 | 16.28 | 15.38 | 16.28 | 16.28 | 6.41% | 2,924,106 |
| Sep 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.26% | 5,079,764 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.98 | 15.98 | 15.98 | -6.00% | 1,280,146 |
| Sep 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 408,203 |
| Sep 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,038,189 |
| Sep 10, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 1.80% | 3,948,523 |
| Sep 9, 2025 | 16.20 | 16.80 | 15.55 | 16.70 | 16.70 | 5.36% | 5,234,612 |
| Sep 8, 2025 | 15.10 | 15.85 | 14.50 | 15.85 | 15.85 | 5.67% | 5,850,040 |
| Sep 4, 2025 | 14.58 | 17.00 | 14.58 | 15.00 | 15.00 | -4.15% | 3,903,623 |
| Sep 3, 2025 | 14.13 | 15.70 | 14.13 | 15.65 | 15.65 | -0.32% | 7,940,753 |
| Sep 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -9.25% | 1,138,363 |
| Sep 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 782,635 |
| Aug 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,159,244 |
| Aug 28, 2025 | 17.28 | 17.30 | 17.28 | 17.30 | 17.30 | -4.42% | 201,053,100 |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | 2,394,971 |
| Aug 26, 2025 | 18.98 | 18.98 | 18.60 | 18.60 | 18.60 | -2.11% | 2,749,179 |
| Aug 25, 2025 | 18.87 | 19.00 | 18.87 | 19.00 | 19.00 | 1.06% | 1,921,456 |
| Aug 22, 2025 | 17.50 | 18.80 | 17.50 | 18.80 | 18.80 | 5.03% | 3,962,438 |
| Aug 21, 2025 | 19.74 | 21.49 | 17.90 | 17.90 | 17.90 | -9.32% | 16,280,220 |
| Aug 20, 2025 | 18.00 | 19.74 | 16.50 | 19.74 | 19.74 | 9.97% | 54,519,970 |
| Aug 19, 2025 | 16.95 | 17.95 | 16.95 | 17.95 | 17.95 | -3.03% | 1,101,809 |
| Aug 18, 2025 | 18.50 | 18.60 | 18.00 | 18.51 | 18.51 | 9.20% | 3,230,203 |
| Aug 15, 2025 | 17.00 | 17.80 | 16.50 | 16.95 | 16.95 | 3.16% | 6,538,565 |
| Aug 14, 2025 | 16.38 | 17.45 | 16.38 | 16.43 | 16.43 | 0.31% | 3,355,105 |
| Aug 13, 2025 | 17.50 | 17.50 | 16.38 | 16.38 | 16.38 | -5.75% | 2,787,990 |
| Aug 12, 2025 | 15.81 | 17.38 | 15.80 | 17.38 | 17.38 | 10.00% | 6,864,931 |
| Aug 11, 2025 | 14.50 | 15.80 | 14.42 | 15.80 | 15.80 | 9.65% | 6,060,970 |
| Aug 8, 2025 | 14.25 | 14.41 | 14.25 | 14.41 | 14.41 | 10.00% | 2,474,132 |
| Aug 7, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | -7.09% | 1,738,163 |
| Aug 6, 2025 | 14.25 | 14.89 | 14.10 | 14.10 | 14.10 | -5.31% | 1,660,660 |
| Aug 5, 2025 | 14.45 | 14.89 | 14.45 | 14.89 | 14.89 | 8.29% | 2,374,298 |
| Aug 4, 2025 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 9.91% | 1,651,500 |
| Aug 1, 2025 | 12.55 | 12.55 | 12.51 | 12.51 | 12.51 | -10.00% | 6,953,592 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 1,322,327 |
| Jul 30, 2025 | 14.50 | 14.50 | 13.95 | 13.95 | 13.95 | -3.79% | 2,835,301 |
| Jul 29, 2025 | 14.70 | 14.90 | 14.50 | 14.50 | 14.50 | 7.01% | 4,988,443 |
| Jul 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 9.98% | 2,861,187 |
| Jul 25, 2025 | 12.00 | 12.32 | 12.00 | 12.32 | 12.32 | 10.00% | 1,693,246 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.08% | 920,511 |
| Jul 23, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | -3.28% | 1,582,466 |
| Jul 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.73% | 1,174,768 |
| Jul 21, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 553,664 |
| Jul 18, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 723,889 |
| Jul 17, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 1,287,281 |