Haldane Mccall Plc (NGX:HMCALL)
Nigeria
· Delayed Price · Currency is NGN 4.390
0.00 (0.00%)
At close: Dec 5, 2025
Haldane Mccall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 22,528 |
| Dec 4, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 1,647,372 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 26,164 |
| Dec 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.06% | 708,400 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 63,956 |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 135,552 |
| Nov 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 9,713 |
| Nov 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 72,782 |
| Nov 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 281,914 |
| Nov 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 241,375 |
| Nov 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 365,472 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 210,900 |
| Nov 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 1,649,257 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1,257,868 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,212,712 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 66,114 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 86,697 |
| Nov 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.03% | 145,414 |
| Nov 11, 2025 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -7.44% | 945,375 |
| Nov 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 218,587 |
| Nov 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 997,246 |
| Nov 6, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -5.88% | 1,595,474 |
| Nov 5, 2025 | 4.00 | 4.25 | 3.90 | 4.25 | 4.25 | -0.93% | 1,015,363 |
| Nov 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.37% | 672,682 |
| Nov 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 208,628 |
| Oct 31, 2025 | 4.01 | 4.15 | 4.00 | 4.15 | 4.15 | -5.47% | 4,346,006 |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 7,959 |
| Oct 29, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | -0.23% | 432,691 |
| Oct 28, 2025 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | -0.68% | 1,571,092 |
| Oct 27, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 7.26% | 3,094,117 |
| Oct 24, 2025 | 4.25 | 4.69 | 4.00 | 4.13 | 4.13 | -4.84% | 8,640,497 |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 2,459,511 |
| Oct 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 2,040,301 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.15 | 4.35 | 4.35 | -0.23% | 4,536,497 |
| Oct 20, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 0.23% | 4,561,313 |
| Oct 17, 2025 | 4.05 | 4.35 | 4.05 | 4.35 | 4.35 | 7.41% | 5,950,193 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.05 | 4.05 | 4.05 | -7.53% | 1,315,813 |
| Oct 15, 2025 | 4.00 | 4.38 | 4.00 | 4.38 | 4.38 | - | 4,158,631 |
| Oct 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 322,745 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 6.80% | 5,640,030 |
| Oct 10, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -3.96% | 843,744 |
| Oct 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | 5,045,217 |
| Oct 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.41% | 5,069,792 |
| Oct 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 580,330 |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 280,800 |
| Oct 3, 2025 | 4.06 | 4.44 | 4.06 | 4.44 | 4.44 | 8.29% | 1,170,788 |
| Oct 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 279,446 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 306,742 |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 510,370 |
| Sep 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 237,490 |
| Sep 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 1,343,104 |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | 1,793,313 |
| Sep 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,119,582 |
| Sep 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.71% | 332,830 |
| Sep 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 85,185 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 106,128 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 106,121 |
| Sep 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 153,829 |
| Sep 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 480,955 |
| Sep 12, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | - | 702,751 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 203,992 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 256,804 |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | 461,002 |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 460,775 |
| Sep 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 139,313 |
| Sep 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.84% | 411,147 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 69,825 |
| Sep 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 130,824 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.23% | 552,984 |
| Aug 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 310,861 |
| Aug 27, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 210,815 |
| Aug 26, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 617,999 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | 563,927 |
| Aug 22, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | -0.24% | 619,812 |
| Aug 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 320,894 |
| Aug 20, 2025 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | 0.24% | 1,017,756 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | -4.09% | 6,184,579 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 313,843 |
| Aug 15, 2025 | 4.22 | 4.60 | 4.22 | 4.40 | 4.40 | 4.76% | 1,717,550 |
| Aug 14, 2025 | 4.34 | 4.45 | 4.20 | 4.20 | 4.20 | -2.33% | 1,279,567 |
| Aug 13, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.60% | 964,407 |
| Aug 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 545,403 |
| Aug 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -9.92% | 2,772,901 |
| Aug 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 533,067 |
| Aug 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 572,169 |
| Aug 6, 2025 | 4.25 | 4.84 | 4.00 | 4.84 | 4.84 | 10.00% | 4,211,753 |
| Aug 5, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -2.22% | 1,488,245 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | 237,460 |
| Aug 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 38,078 |
| Jul 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -9.94% | 499,196 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 244,864 |
| Jul 29, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10.00% | 709,135 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 216,995 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 30,234 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.51% | 385,772 |
| Jul 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 65,699 |
| Jul 22, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 456,897 |
| Jul 21, 2025 | 5.14 | 5.14 | 4.73 | 4.73 | 4.73 | -7.98% | 1,344,796 |
| Jul 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 9.83% | 339,443 |
| Jul 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -10.00% | 282,446 |