Chellarams Plc (NGX:CHELLARAM)
Nigeria
· Delayed Price · Currency is NGN 14.65
0.00 (0.00%)
At close: Dec 5, 2025
Chellarams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 163,506 |
| Dec 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 16,546 |
| Dec 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 44,622 |
| Dec 2, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 13,512 |
| Dec 1, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 47,440 |
| Nov 28, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 28,217 |
| Nov 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 11,902 |
| Nov 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 77,650 |
| Nov 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 50,059 |
| Nov 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 27,270 |
| Nov 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 50,926 |
| Nov 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 52,412 |
| Nov 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -9.85% | 463,012 |
| Nov 18, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 79,690 |
| Nov 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 234,606 |
| Nov 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 156,784 |
| Nov 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 71,771 |
| Nov 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 206,950 |
| Nov 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 11,705 |
| Nov 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 43,661 |
| Nov 7, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 31,858 |
| Nov 6, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 27,957 |
| Nov 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 101,878 |
| Nov 4, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 54,631 |
| Nov 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 59,771 |
| Oct 31, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 42,467 |
| Oct 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 169,114 |
| Oct 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 27,900 |
| Oct 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 39,005 |
| Oct 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 73,982 |
| Oct 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 11,190 |
| Oct 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 12,799 |
| Oct 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 17,577 |
| Oct 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 24,066 |
| Oct 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 67,445 |
| Oct 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 9,409 |
| Oct 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 78,212 |
| Oct 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 24,291 |
| Oct 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 45,718 |
| Oct 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 72,497 |
| Oct 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 35,857 |
| Oct 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 5,572 |
| Oct 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 34,699 |
| Oct 7, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 10,184 |
| Oct 6, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 36,597 |
| Oct 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 32,965 |
| Oct 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 41,993 |
| Sep 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 51,376 |
| Sep 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 51,832 |
| Sep 26, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 35,268 |
| Sep 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 103,940 |
| Sep 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 739,086 |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 9.59% | 502,413 |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 45,358 |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 43,129 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 50,393 |
| Sep 17, 2025 | 13.20 | 14.60 | 13.20 | 14.60 | 14.60 | 9.77% | 460,365 |
| Sep 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 32,025 |
| Sep 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 121,289 |
| Sep 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 9.92% | 290,803 |
| Sep 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 67,601 |
| Sep 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 10.00% | 837,351 |
| Sep 9, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 574,146 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 125,341 |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5,031 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 29,329 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 50,159 |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 27,167 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 29,828 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 34,938 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 54,033 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 82,993 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 21,128 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10,862 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 28,815 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 19,966 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 59,619 |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 79,591 |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 29,104 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 145,620 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 39,625 |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 61,742 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 34,877 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 13,294 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 35,278 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 34,715 |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 184,862 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 45,822 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 34,319 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 67,505 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 117,140 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 25,982 |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 46,183 |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,500 |
| Jul 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 41,882 |
| Jul 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.93% | 476,770 |
| Jul 22, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 74,175 |
| Jul 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 51,550 |
| Jul 18, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 165,284 |
| Jul 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 68,390 |