Chams Holding Company Plc (NGX:CHAMS)
Nigeria
· Delayed Price · Currency is NGN 3.310
-0.090 (-2.65%)
At close: Apr 28, 2026
Chams Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.49 | 3.49 | 3.30 | 3.31 | 3.31 | -2.65% | 10,384,231 |
| Apr 27, 2026 | 3.32 | 3.50 | 3.32 | 3.40 | 3.40 | - | 14,620,560 |
| Apr 24, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 1.80% | 10,307,390 |
| Apr 23, 2026 | 3.20 | 3.34 | 3.17 | 3.34 | 3.34 | 4.37% | 9,900,942 |
| Apr 22, 2026 | 3.35 | 3.35 | 3.16 | 3.20 | 3.20 | -4.48% | 19,835,840 |
| Apr 21, 2026 | 3.58 | 3.58 | 3.20 | 3.35 | 3.35 | -3.18% | 32,390,980 |
| Apr 20, 2026 | 3.41 | 3.60 | 3.40 | 3.46 | 3.46 | -3.89% | 14,520,730 |
| Apr 17, 2026 | 3.50 | 3.77 | 3.37 | 3.60 | 3.60 | 2.86% | 18,879,080 |
| Apr 16, 2026 | 3.64 | 3.69 | 3.42 | 3.50 | 3.50 | - | 10,431,790 |
| Apr 15, 2026 | 3.65 | 3.74 | 3.50 | 3.50 | 3.50 | -3.58% | 9,749,110 |
| Apr 14, 2026 | 3.65 | 3.66 | 3.42 | 3.63 | 3.63 | -0.55% | 20,178,620 |
| Apr 13, 2026 | 3.36 | 3.67 | 3.30 | 3.65 | 3.65 | 8.96% | 19,061,940 |
| Apr 10, 2026 | 3.06 | 3.35 | 3.05 | 3.35 | 3.35 | 9.84% | 25,305,510 |
| Apr 9, 2026 | 3.10 | 3.35 | 2.82 | 3.05 | 3.05 | -0.33% | 60,723,960 |
| Apr 8, 2026 | 3.38 | 3.65 | 3.05 | 3.06 | 3.06 | -9.47% | 47,514,290 |
| Apr 7, 2026 | 3.75 | 3.79 | 3.38 | 3.38 | 3.38 | -9.87% | 38,506,290 |
| Apr 2, 2026 | 3.95 | 3.96 | 3.57 | 3.75 | 3.75 | -5.30% | 30,992,460 |
| Apr 1, 2026 | 4.06 | 4.08 | 3.96 | 3.96 | 3.96 | -9.79% | 15,862,070 |
| Mar 31, 2026 | 3.96 | 4.39 | 3.65 | 4.39 | 4.39 | 8.40% | 38,557,890 |
| Mar 30, 2026 | 4.15 | 4.40 | 3.81 | 4.05 | 4.05 | -1.22% | 23,960,520 |
| Mar 27, 2026 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 16,302,510 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.81 | 4.00 | 4.00 | - | 13,126,990 |
| Mar 25, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.30% | 11,318,900 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 12,888,050 |
| Mar 23, 2026 | 4.00 | 4.20 | 3.81 | 4.00 | 4.00 | -0.50% | 21,347,250 |
| Mar 18, 2026 | 4.00 | 4.10 | 3.90 | 4.02 | 4.02 | 0.50% | 28,456,770 |
| Mar 17, 2026 | 3.90 | 4.05 | 3.90 | 4.00 | 4.00 | -0.99% | 13,585,690 |
| Mar 16, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 4.94% | 26,734,840 |
| Mar 13, 2026 | 3.87 | 3.95 | 3.85 | 3.85 | 3.85 | - | 13,323,610 |
| Mar 12, 2026 | 3.85 | 4.00 | 3.67 | 3.85 | 3.85 | -2.53% | 16,460,680 |
| Mar 11, 2026 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -1.99% | 9,447,789 |
| Mar 10, 2026 | 4.00 | 4.04 | 3.80 | 4.03 | 4.03 | 0.75% | 24,577,960 |
| Mar 9, 2026 | 4.06 | 4.10 | 3.67 | 4.00 | 4.00 | -1.23% | 30,072,190 |
| Mar 6, 2026 | 4.08 | 4.14 | 4.05 | 4.05 | 4.05 | -0.49% | 11,918,670 |
| Mar 5, 2026 | 4.20 | 4.20 | 4.05 | 4.07 | 4.07 | 0.49% | 10,830,920 |
| Mar 4, 2026 | 4.10 | 4.20 | 4.05 | 4.05 | 4.05 | -3.57% | 16,072,460 |
| Mar 3, 2026 | 4.20 | 4.23 | 4.05 | 4.20 | 4.20 | 2.69% | 21,045,440 |
| Mar 2, 2026 | 4.40 | 4.43 | 4.09 | 4.09 | 4.09 | -9.11% | 20,362,310 |
| Feb 27, 2026 | 4.23 | 4.50 | 4.14 | 4.50 | 4.50 | 0.90% | 24,294,690 |
| Feb 26, 2026 | 4.18 | 4.46 | 4.00 | 4.46 | 4.46 | 7.47% | 56,890,360 |
| Feb 25, 2026 | 4.25 | 4.25 | 4.00 | 4.15 | 4.15 | -5.03% | 19,758,050 |
| Feb 24, 2026 | 4.40 | 4.48 | 4.16 | 4.37 | 4.37 | 1.63% | 21,276,470 |
| Feb 23, 2026 | 4.30 | 4.59 | 4.16 | 4.30 | 4.30 | 2.38% | 51,524,560 |
| Feb 20, 2026 | 4.22 | 4.25 | 4.09 | 4.20 | 4.20 | - | 43,899,700 |
| Feb 19, 2026 | 4.28 | 4.39 | 4.18 | 4.20 | 4.20 | - | 30,159,650 |
| Feb 18, 2026 | 4.35 | 4.40 | 4.05 | 4.20 | 4.20 | -6.67% | 59,274,380 |
| Feb 17, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 20,507,120 |
| Feb 16, 2026 | 4.63 | 4.64 | 4.35 | 4.40 | 4.40 | -5.17% | 20,952,170 |
| Feb 13, 2026 | 4.67 | 4.67 | 4.41 | 4.64 | 4.64 | -0.85% | 19,654,280 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.49 | 4.68 | 4.68 | -1.47% | 26,304,140 |
| Feb 11, 2026 | 4.60 | 4.75 | 4.23 | 4.75 | 4.75 | 5.56% | 38,598,070 |
| Feb 10, 2026 | 4.69 | 4.80 | 4.50 | 4.50 | 4.50 | - | 38,707,750 |
| Feb 9, 2026 | 4.59 | 4.60 | 4.40 | 4.50 | 4.50 | -1.96% | 22,852,060 |
| Feb 6, 2026 | 4.50 | 4.81 | 4.20 | 4.59 | 4.59 | 2.00% | 69,222,190 |
| Feb 5, 2026 | 4.55 | 4.95 | 4.22 | 4.50 | 4.50 | -1.10% | 44,502,560 |
| Feb 4, 2026 | 4.45 | 4.79 | 3.98 | 4.55 | 4.55 | 4.12% | 57,443,650 |
| Feb 3, 2026 | 4.50 | 4.70 | 4.37 | 4.37 | 4.37 | -9.90% | 55,719,510 |
| Feb 2, 2026 | 4.95 | 4.95 | 4.50 | 4.85 | 4.85 | -3.00% | 21,486,910 |
| Jan 30, 2026 | 5.15 | 5.15 | 4.79 | 5.00 | 5.00 | -1.57% | 28,814,400 |
| Jan 29, 2026 | 5.00 | 5.25 | 4.86 | 5.08 | 5.08 | 1.60% | 24,094,700 |
| Jan 28, 2026 | 4.90 | 5.00 | 4.65 | 5.00 | 5.00 | 2.46% | 39,505,310 |
| Jan 27, 2026 | 4.91 | 5.09 | 4.85 | 4.88 | 4.88 | -5.97% | 17,786,100 |
| Jan 26, 2026 | 5.32 | 5.32 | 4.90 | 5.19 | 5.19 | -2.63% | 41,571,530 |
| Jan 23, 2026 | 5.15 | 5.45 | 4.60 | 5.33 | 5.33 | 4.51% | 76,862,610 |
| Jan 22, 2026 | 4.70 | 5.10 | 4.42 | 5.10 | 5.10 | 8.51% | 20,632,120 |
| Jan 21, 2026 | 4.04 | 4.70 | 4.03 | 4.70 | 4.70 | 9.30% | 25,770,740 |
| Jan 20, 2026 | 4.10 | 4.30 | 3.91 | 4.30 | 4.30 | 2.38% | 14,113,210 |
| Jan 19, 2026 | 4.27 | 4.27 | 3.81 | 4.20 | 4.20 | 2.94% | 23,253,320 |
| Jan 16, 2026 | 4.15 | 4.25 | 4.08 | 4.08 | 4.08 | -0.97% | 11,424,890 |
| Jan 15, 2026 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | 0.49% | 10,528,520 |
| Jan 14, 2026 | 4.05 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 22,828,430 |
| Jan 13, 2026 | 4.10 | 4.10 | 3.82 | 4.00 | 4.00 | -2.44% | 35,353,100 |
| Jan 12, 2026 | 3.77 | 3.97 | 3.77 | 4.10 | 4.10 | 2.50% | 27,225,720 |
| Jan 9, 2026 | 3.95 | 4.00 | 3.65 | 4.00 | 4.00 | 0.76% | 30,322,530 |
| Jan 8, 2026 | 3.92 | 4.04 | 3.80 | 3.97 | 3.97 | -5.48% | 60,460,880 |
| Jan 7, 2026 | 3.95 | 4.20 | 3.72 | 4.20 | 4.20 | 5.00% | 22,172,420 |
| Jan 6, 2026 | 4.00 | 4.07 | 3.95 | 4.00 | 4.00 | - | 24,193,630 |
| Jan 5, 2026 | 3.98 | 4.00 | 3.85 | 4.00 | 4.00 | - | 34,971,630 |
| Jan 2, 2026 | 3.88 | 4.00 | 3.51 | 4.00 | 4.00 | 2.56% | 120,304,800 |
| Dec 31, 2025 | 3.66 | 3.90 | 3.41 | 3.90 | 3.90 | 6.56% | 710,280,600 |
| Dec 30, 2025 | 3.51 | 3.72 | 3.40 | 3.66 | 3.66 | -1.88% | 47,538,810 |
| Dec 29, 2025 | 3.63 | 3.73 | 3.21 | 3.73 | 3.73 | 7.80% | 22,020,010 |
| Dec 24, 2025 | 3.26 | 3.85 | 3.20 | 3.46 | 3.46 | -2.54% | 35,173,240 |
| Dec 23, 2025 | 3.51 | 3.55 | 3.16 | 3.55 | 3.55 | 1.14% | 39,253,070 |
| Dec 22, 2025 | 3.28 | 3.51 | 3.05 | 3.51 | 3.51 | 7.01% | 21,316,790 |
| Dec 19, 2025 | 3.00 | 3.28 | 2.94 | 3.28 | 3.28 | 9.33% | 36,938,040 |
| Dec 18, 2025 | 2.96 | 3.20 | 2.92 | 3.00 | 3.00 | 2.74% | 24,802,750 |
| Dec 17, 2025 | 3.08 | 3.08 | 2.91 | 2.92 | 2.92 | -6.41% | 9,106,278 |
| Dec 16, 2025 | 3.03 | 3.18 | 2.98 | 3.12 | 3.12 | -2.50% | 14,183,110 |
| Dec 15, 2025 | 3.00 | 3.25 | 3.00 | 3.20 | 3.20 | 6.67% | 9,924,233 |
| Dec 12, 2025 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | - | 13,631,500 |
| Dec 11, 2025 | 3.25 | 3.26 | 3.00 | 3.00 | 3.00 | -1.96% | 12,747,950 |
| Dec 10, 2025 | 3.35 | 3.40 | 3.06 | 3.06 | 3.06 | -10.00% | 14,656,890 |
| Dec 9, 2025 | 3.58 | 3.58 | 3.31 | 3.40 | 3.40 | 3.03% | 3,701,063 |
| Dec 8, 2025 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 7.84% | 6,530,019 |
| Dec 5, 2025 | 3.02 | 3.07 | 2.95 | 3.06 | 3.06 | 3.73% | 3,133,183 |
| Dec 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.37% | 5,154,837 |
| Dec 3, 2025 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -1.36% | 5,416,340 |
| Dec 2, 2025 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | - | 7,365,771 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.88 | 2.95 | 2.95 | - | 9,072,301 |