Consolidated Hallmark Holdings Plc (NGX:CONHALLPLC)
Nigeria
· Delayed Price · Currency is NGN 4.750
-0.150 (-3.06%)
At close: Apr 28, 2026
NGX:CONHALLPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.80 | 5.00 | 4.75 | 4.75 | 4.75 | -3.06% | 5,620,465 |
| Apr 27, 2026 | 4.67 | 4.90 | 4.67 | 4.90 | 4.90 | 5.38% | 6,953,562 |
| Apr 24, 2026 | 4.70 | 4.79 | 4.65 | 4.65 | 4.65 | 3.33% | 2,346,595 |
| Apr 23, 2026 | 4.76 | 4.76 | 4.50 | 4.50 | 4.50 | -5.26% | 5,208,722 |
| Apr 22, 2026 | 4.70 | 4.83 | 4.66 | 4.75 | 4.75 | 1.71% | 3,397,472 |
| Apr 21, 2026 | 4.73 | 4.75 | 4.67 | 4.67 | 4.67 | -1.68% | 5,271,238 |
| Apr 20, 2026 | 4.84 | 4.86 | 4.75 | 4.75 | 4.75 | 1.71% | 6,757,877 |
| Apr 17, 2026 | 4.75 | 4.85 | 4.60 | 4.67 | 4.67 | 2.41% | 2,235,638 |
| Apr 16, 2026 | 4.60 | 4.75 | 4.54 | 4.56 | 4.56 | -1.30% | 5,361,833 |
| Apr 15, 2026 | 4.65 | 4.80 | 4.62 | 4.62 | 4.62 | - | 4,230,379 |
| Apr 14, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -0.65% | 3,177,456 |
| Apr 13, 2026 | 4.78 | 4.85 | 4.62 | 4.65 | 4.65 | 1.09% | 2,506,127 |
| Apr 10, 2026 | 4.53 | 4.78 | 4.53 | 4.60 | 4.60 | -3.36% | 13,927,200 |
| Apr 9, 2026 | 4.50 | 4.77 | 4.50 | 4.76 | 4.76 | -0.83% | 3,122,843 |
| Apr 8, 2026 | 4.78 | 4.80 | 4.56 | 4.80 | 4.80 | 5.96% | 1,784,854 |
| Apr 7, 2026 | 4.60 | 4.80 | 4.42 | 4.53 | 4.53 | 2.95% | 5,067,942 |
| Apr 2, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -4.76% | 5,431,776 |
| Apr 1, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -1.70% | 1,325,579 |
| Mar 31, 2026 | 5.14 | 5.14 | 4.57 | 4.70 | 4.70 | -1.05% | 3,108,724 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -6.13% | 1,911,185 |
| Mar 27, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | - | 1,512,573 |
| Mar 26, 2026 | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | -3.80% | 1,080,164 |
| Mar 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 6.26% | 1,125,899 |
| Mar 24, 2026 | 4.60 | 4.95 | 4.60 | 4.95 | 4.95 | 10.00% | 2,064,906 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.64% | 1,443,239 |
| Mar 18, 2026 | 4.80 | 4.98 | 4.77 | 4.98 | 4.98 | -1.58% | 3,508,305 |
| Mar 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.42% | 3,639,671 |
| Mar 16, 2026 | 4.97 | 4.97 | 4.75 | 4.80 | 4.80 | -4.00% | 1,728,395 |
| Mar 13, 2026 | 5.01 | 5.05 | 5.00 | 5.00 | 5.00 | - | 2,256,790 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 899,311 |
| Mar 11, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 1,472,247 |
| Mar 10, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 1.63% | 1,270,254 |
| Mar 9, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | 2,277,556 |
| 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 |