Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria
· Delayed Price · Currency is NGN 5.00
+0.04 (0.81%)
At close: Mar 6, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.81% | 3,241,865 |
| Mar 5, 2026 | 5.00 | 5.00 | 4.91 | 4.96 | 4.96 | -1.00% | 4,727,814 |
| Mar 4, 2026 | 5.00 | 5.01 | 4.93 | 5.01 | 5.01 | 2.24% | 5,546,550 |
| Mar 3, 2026 | 4.90 | 4.96 | 4.90 | 4.90 | 4.90 | -1.61% | 2,596,681 |
| Mar 2, 2026 | 4.99 | 5.00 | 4.95 | 4.98 | 4.98 | 2.05% | 3,134,874 |
| Feb 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | 1,416,768 |
| Feb 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | 961,023 |
| Feb 25, 2026 | 4.95 | 4.95 | 4.80 | 4.84 | 4.84 | -2.22% | 3,314,038 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 2,728,057 |
| Feb 23, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | - | 7,605,618 |
| Feb 20, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | - | 10,585,283 |
| Feb 19, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | 4.17% | 1,434,583 |
| Feb 18, 2026 | 5.05 | 5.07 | 4.80 | 4.80 | 4.80 | - | 5,260,175 |
| Feb 17, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | - | 7,307,024 |
| Feb 16, 2026 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | -3.23% | 7,103,852 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.79 | 4.96 | 4.96 | 4.42% | 3,521,667 |
| Feb 12, 2026 | 5.10 | 5.20 | 4.75 | 4.75 | 4.75 | -4.04% | 8,381,004 |
| Feb 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 10.00% | 800,831 |
| Feb 10, 2026 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -6.64% | 8,824,423 |
| Feb 9, 2026 | 4.98 | 5.00 | 4.82 | 4.82 | 4.82 | 0.42% | 4,803,746 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.48% | 2,083,658 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -4.44% | 1,720,406 |
| Feb 4, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | -1.00% | 3,175,486 |
| Feb 3, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 2,999,919 |
| Feb 2, 2026 | 5.04 | 5.10 | 5.00 | 5.10 | 5.10 | 1.39% | 2,859,368 |
| Jan 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.41% | 1,012,842 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 3,924,981 |
| Jan 28, 2026 | 5.10 | 5.10 | 4.91 | 4.98 | 4.98 | -0.40% | 2,670,973 |
| Jan 27, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -1.96% | 3,523,362 |
| Jan 26, 2026 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | - | 3,216,770 |
| Jan 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | 1,917,111 |
| Jan 22, 2026 | 5.24 | 5.29 | 5.06 | 5.08 | 5.08 | 0.59% | 3,353,069 |
| Jan 21, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 2,821,773 |
| Jan 20, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 0.20% | 1,788,159 |
| Jan 19, 2026 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | -2.16% | 3,412,723 |
| Jan 16, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 2,280,256 |
| Jan 15, 2026 | 5.00 | 5.17 | 5.00 | 5.00 | 5.00 | 0.40% | 4,284,945 |
| Jan 14, 2026 | 5.40 | 5.42 | 4.98 | 4.98 | 4.98 | -0.40% | 5,521,967 |
| Jan 13, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | - | 5,697,620 |
| Jan 12, 2026 | 5.10 | 5.19 | 4.77 | 5.00 | 5.00 | - | 4,695,501 |
| Jan 9, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 7.53% | 1,844,412 |
| Jan 8, 2026 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | -0.43% | 2,028,937 |
| Jan 7, 2026 | 4.70 | 4.87 | 4.50 | 4.67 | 4.67 | 5.42% | 4,083,951 |
| Jan 6, 2026 | 5.10 | 5.10 | 4.43 | 4.43 | 4.43 | -5.34% | 5,532,978 |
| Jan 5, 2026 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | 7.83% | 3,063,341 |
| Jan 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 634,898 |
| Dec 31, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | -0.23% | 2,228,192 |
| Dec 30, 2025 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 3.57% | 1,486,733 |
| Dec 29, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | - | 1,088,386 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 367,611 |
| Dec 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 614,259 |
| Dec 22, 2025 | 4.31 | 4.31 | 4.21 | 4.22 | 4.22 | -1.86% | 1,513,843 |
| Dec 19, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 2.14% | 50,685,474 |
| Dec 18, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 549,825 |
| Dec 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 388,338 |
| Dec 16, 2025 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | - | 2,911,127 |
| Dec 15, 2025 | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | -3.66% | 50,784,847 |
| Dec 12, 2025 | 4.13 | 4.37 | 4.10 | 4.37 | 4.37 | 1.86% | 59,870,650 |
| Dec 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 745,784 |
| Dec 10, 2025 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | 6.97% | 71,175,986 |
| Dec 9, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | 79,417,720 |
| Dec 8, 2025 | 4.13 | 4.34 | 4.13 | 4.20 | 4.20 | 5.53% | 2,194,820 |
| 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 |