Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria
· Delayed Price · Currency is NGN 3.980
+0.070 (1.79%)
At close: Dec 5, 2025
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 1.79% | 569,030 |
| Dec 4, 2025 | 3.95 | 4.00 | 3.91 | 3.91 | 3.91 | 0.26% | 2,677,369 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 942,007 |
| Dec 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 477,696 |
| Dec 1, 2025 | 3.77 | 3.95 | 3.70 | 3.85 | 3.85 | 3.49% | 6,057,545 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.72 | 3.72 | 3.72 | -6.06% | 59,138,309 |
| Nov 27, 2025 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -1.00% | 3,715,271 |
| Nov 26, 2025 | 4.23 | 4.23 | 4.00 | 4.00 | 4.00 | -3.38% | 1,218,814 |
| Nov 25, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | 4.81% | 867,873 |
| Nov 24, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 2.33% | 1,042,063 |
| Nov 21, 2025 | 4.19 | 4.19 | 3.86 | 3.86 | 3.86 | -3.50% | 5,901,206 |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 822,377 |
| Nov 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -3.37% | 31,267,240 |
| Nov 18, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -5.45% | 702,480 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 4,870,804 |
| Nov 14, 2025 | 4.12 | 4.40 | 4.11 | 4.40 | 4.40 | - | 9,008,784 |
| Nov 13, 2025 | 4.48 | 4.48 | 4.14 | 4.40 | 4.40 | -0.45% | 3,517,055 |
| Nov 12, 2025 | 4.05 | 4.42 | 4.05 | 4.42 | 4.42 | 9.95% | 3,877,810 |
| Nov 11, 2025 | 4.04 | 4.10 | 4.02 | 4.02 | 4.02 | -2.19% | 7,716,118 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -3.52% | 6,424,879 |
| Nov 7, 2025 | 4.05 | 4.26 | 4.04 | 4.26 | 4.26 | 4.16% | 78,338,810 |
| Nov 6, 2025 | 4.04 | 4.40 | 4.04 | 4.09 | 4.09 | 1.24% | 79,090,630 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.03 | 4.04 | 4.04 | -8.18% | 1,823,699 |
| Nov 4, 2025 | 4.12 | 4.40 | 4.11 | 4.40 | 4.40 | 3.29% | 4,073,256 |
| Nov 3, 2025 | 4.19 | 4.45 | 4.19 | 4.26 | 4.26 | -5.33% | 1,856,577 |
| Oct 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,429,391 |
| Oct 30, 2025 | 4.40 | 4.50 | 4.15 | 4.50 | 4.50 | - | 1,455,621 |
| Oct 29, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | - | 1,442,721 |
| Oct 28, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 5,867,827 |
| Oct 27, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | -3.84% | 5,078,243 |
| Oct 24, 2025 | 4.50 | 4.69 | 4.46 | 4.69 | 4.69 | -0.21% | 2,330,910 |
| Oct 23, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | -1.05% | 9,083,696 |
| Oct 22, 2025 | 4.78 | 4.80 | 4.70 | 4.75 | 4.75 | -0.63% | 2,260,480 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.61 | 4.78 | 4.78 | 6.70% | 2,228,609 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.22% | 2,793,415 |
| Oct 17, 2025 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | -6.29% | 1,385,545 |
| Oct 16, 2025 | 4.95 | 4.97 | 4.77 | 4.77 | 4.77 | 0.42% | 40,951,750 |
| Oct 15, 2025 | 4.61 | 5.00 | 4.61 | 4.75 | 4.75 | 3.26% | 3,431,948 |
| Oct 14, 2025 | 4.50 | 4.80 | 4.50 | 4.60 | 4.60 | 2.22% | 4,551,239 |
| Oct 13, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 7.14% | 210,461,500 |
| Oct 10, 2025 | 4.23 | 4.23 | 4.16 | 4.20 | 4.20 | -2.33% | 3,186,399 |
| Oct 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 685,226 |
| Oct 8, 2025 | 4.37 | 4.37 | 4.20 | 4.26 | 4.26 | -2.52% | 83,544,880 |
| Oct 7, 2025 | 4.10 | 4.37 | 4.03 | 4.37 | 4.37 | 9.52% | 3,125,148 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 1,428,882 |
| Oct 3, 2025 | 4.09 | 4.09 | 3.85 | 4.00 | 4.00 | - | 1,930,929 |
| Oct 2, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -2.91% | 2,470,386 |
| Sep 30, 2025 | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | 3.26% | 3,691,677 |
| Sep 29, 2025 | 3.90 | 3.99 | 3.81 | 3.99 | 3.99 | 0.76% | 2,926,804 |
| Sep 26, 2025 | 3.81 | 3.97 | 3.81 | 3.96 | 3.96 | 4.21% | 1,946,729 |
| Sep 25, 2025 | 3.76 | 3.96 | 3.76 | 3.80 | 3.80 | 1.06% | 333,206,300 |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.31% | 3,221,317 |
| Sep 23, 2025 | 3.81 | 3.90 | 3.70 | 3.81 | 3.81 | -4.75% | 169,631,800 |
| Sep 22, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 2,572,044 |
| Sep 19, 2025 | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | 0.50% | 2,481,870 |
| Sep 18, 2025 | 4.11 | 4.20 | 4.00 | 4.02 | 4.02 | -7.59% | 4,471,526 |
| Sep 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 827,105 |
| Sep 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 12,458,250 |
| Sep 15, 2025 | 4.05 | 4.40 | 4.05 | 4.40 | 4.40 | 7.58% | 4,602,413 |
| Sep 12, 2025 | 4.05 | 4.09 | 3.80 | 4.09 | 4.09 | 1.49% | 3,831,515 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.00 | 4.03 | 4.03 | -4.28% | 11,955,740 |
| Sep 10, 2025 | 4.49 | 4.49 | 4.20 | 4.21 | 4.21 | -4.32% | 2,344,331 |
| Sep 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,483,279 |
| Sep 8, 2025 | 4.38 | 4.60 | 4.05 | 4.40 | 4.40 | 0.46% | 5,209,566 |
| Sep 4, 2025 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 4.29% | 2,202,530 |
| Sep 3, 2025 | 3.87 | 4.25 | 3.87 | 4.20 | 4.20 | 8.53% | 4,625,915 |
| Sep 2, 2025 | 4.15 | 4.15 | 3.87 | 3.87 | 3.87 | -10.00% | 3,178,219 |
| Sep 1, 2025 | 4.40 | 4.45 | 4.25 | 4.30 | 4.30 | - | 4,261,619 |
| Aug 29, 2025 | 4.20 | 4.39 | 4.20 | 4.30 | 4.30 | 2.38% | 3,609,224 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -2.33% | 2,072,886 |
| Aug 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | 3,077,148 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.36 | 4.36 | 4.36 | -3.11% | 4,846,440 |
| Aug 25, 2025 | 4.43 | 4.61 | 4.34 | 4.50 | 4.50 | 7.14% | 5,184,637 |
| Aug 22, 2025 | 3.65 | 4.43 | 3.65 | 4.20 | 4.20 | 4.22% | 11,842,030 |
| Aug 21, 2025 | 4.34 | 4.34 | 3.92 | 4.03 | 4.03 | -7.36% | 9,655,665 |
| Aug 20, 2025 | 4.35 | 4.55 | 4.35 | 4.35 | 4.35 | -9.94% | 3,767,365 |
| Aug 19, 2025 | 4.91 | 4.91 | 4.42 | 4.83 | 4.83 | -1.63% | 6,113,347 |
| Aug 18, 2025 | 4.45 | 4.91 | 4.20 | 4.91 | 4.91 | 7.44% | 8,292,096 |
| Aug 15, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.47 | -9.86% | 4,961,053 |
| Aug 14, 2025 | 6.19 | 6.19 | 5.07 | 5.07 | 4.96 | -9.95% | 29,003,340 |
| Aug 13, 2025 | 5.55 | 5.63 | 5.55 | 5.63 | 5.51 | 9.96% | 7,446,862 |
| Aug 12, 2025 | 4.75 | 5.12 | 4.75 | 5.12 | 5.01 | 9.87% | 15,855,560 |
| Aug 11, 2025 | 4.24 | 4.66 | 4.21 | 4.66 | 4.56 | 9.91% | 40,284,770 |
| Aug 8, 2025 | 4.36 | 4.40 | 3.89 | 4.24 | 4.15 | -1.85% | 19,686,490 |
| Aug 7, 2025 | 4.48 | 4.48 | 4.11 | 4.32 | 4.23 | 5.88% | 54,806,840 |
| Aug 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | 9.97% | 18,885,430 |
| Aug 5, 2025 | 3.60 | 3.80 | 3.60 | 3.71 | 3.63 | 7.23% | 21,082,650 |
| Aug 4, 2025 | 3.34 | 3.46 | 3.25 | 3.46 | 3.38 | 9.84% | 37,472,690 |
| Aug 1, 2025 | 3.15 | 3.20 | 3.01 | 3.15 | 3.08 | 0.32% | 15,273,420 |
| Jul 31, 2025 | 3.10 | 3.29 | 3.10 | 3.14 | 3.07 | -1.88% | 5,682,586 |
| Jul 30, 2025 | 3.42 | 3.44 | 3.13 | 3.20 | 3.13 | -7.78% | 10,383,780 |
| Jul 29, 2025 | 3.39 | 3.55 | 3.35 | 3.47 | 3.39 | 2.36% | 26,471,140 |
| Jul 28, 2025 | 3.22 | 3.40 | 3.22 | 3.39 | 3.32 | 5.28% | 13,286,160 |
| Jul 25, 2025 | 3.03 | 3.22 | 3.03 | 3.22 | 3.15 | 7.33% | 11,440,120 |
| Jul 24, 2025 | 3.06 | 3.30 | 3.00 | 3.00 | 2.93 | - | 55,705,690 |
| Jul 23, 2025 | 3.04 | 3.06 | 3.00 | 3.00 | 2.93 | - | 5,836,951 |
| Jul 22, 2025 | 2.99 | 3.09 | 2.99 | 3.00 | 2.93 | -0.66% | 24,951,090 |
| Jul 21, 2025 | 3.00 | 3.30 | 3.00 | 3.02 | 2.95 | 0.67% | 43,984,380 |
| Jul 18, 2025 | 3.13 | 3.14 | 3.00 | 3.00 | 2.93 | -1.64% | 23,243,690 |
| Jul 17, 2025 | 3.38 | 3.38 | 3.05 | 3.05 | 2.98 | -9.76% | 19,150,900 |