Haldane Mccall Plc (NGX:HMCALL)
Nigeria
· Delayed Price · Currency is NGN 4.000
+0.050 (1.27%)
At close: Mar 9, 2026
Haldane Mccall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 1,486,972 |
| Mar 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -7.06% | 620,214 |
| Mar 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 8.42% | 426,664 |
| Mar 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -9.89% | 2,248,097 |
| Mar 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | 849,210 |
| Mar 2, 2026 | 3.93 | 4.33 | 3.93 | 4.33 | 4.33 | 7.44% | 1,975,521 |
| Feb 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 284,956 |
| Feb 26, 2026 | 4.34 | 4.35 | 4.03 | 4.03 | 4.03 | 1.00% | 1,549,004 |
| Feb 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -9.93% | 1,028,960 |
| Feb 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.56% | 1,129,689 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 460,916 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 325,856 |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 963,109 |
| Feb 18, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | -3.48% | 934,744 |
| Feb 17, 2026 | 4.45 | 4.60 | 4.10 | 4.60 | 4.60 | 5.75% | 3,996,272 |
| Feb 16, 2026 | 4.49 | 4.49 | 4.09 | 4.35 | 4.35 | -3.12% | 1,517,036 |
| Feb 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 753,634 |
| Feb 12, 2026 | 4.37 | 4.50 | 4.05 | 4.50 | 4.50 | 3.45% | 3,432,202 |
| Feb 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 1,260,294 |
| Feb 10, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5.26% | 1,232,198 |
| Feb 9, 2026 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -6.56% | 3,487,006 |
| Feb 6, 2026 | 4.20 | 4.27 | 4.10 | 4.27 | 4.27 | 6.75% | 2,002,060 |
| Feb 5, 2026 | 3.97 | 4.13 | 3.97 | 4.00 | 4.00 | -9.09% | 2,716,878 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 596,434 |
| Feb 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | 971,856 |
| Feb 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.39% | 1,086,509 |
| Jan 30, 2026 | 4.20 | 4.33 | 4.08 | 4.33 | 4.33 | 9.90% | 5,058,952 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -9.84% | 2,617,988 |
| Jan 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 1,032,091 |
| Jan 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 1,459,229 |
| Jan 26, 2026 | 4.40 | 4.69 | 4.37 | 4.37 | 4.37 | 0.92% | 6,479,765 |
| Jan 23, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 8.25% | 3,764,365 |
| Jan 22, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -4.99% | 2,901,404 |
| Jan 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 962,978 |
| Jan 20, 2026 | 4.20 | 4.21 | 4.00 | 4.21 | 4.21 | 9.92% | 1,820,886 |
| Jan 19, 2026 | 4.12 | 4.20 | 3.83 | 3.83 | 3.83 | -9.88% | 1,908,223 |
| Jan 16, 2026 | 4.15 | 4.25 | 4.10 | 4.25 | 4.25 | 6.25% | 3,680,128 |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 587,432 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.31% | 899,036 |
| Jan 13, 2026 | 3.87 | 4.18 | 3.87 | 4.18 | 4.18 | - | 1,426,496 |
| Jan 12, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.71% | 1,355,252 |
| Jan 9, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 123,239 |
| Jan 8, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 284,672 |
| Jan 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -9.85% | 553,871 |
| Jan 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 6.38% | 2,773,122 |
| Jan 5, 2026 | 4.00 | 4.39 | 4.00 | 4.39 | 4.39 | 9.75% | 1,894,585 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 251,090 |
| Dec 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 132,290 |
| Dec 30, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 0.25% | 819,269 |
| Dec 29, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 143,480 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 7,912 |
| Dec 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 90,698 |
| Dec 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 340,166 |
| Dec 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.75% | 383,752 |
| Dec 18, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 2.81% | 933,229 |
| Dec 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 5.11% | 1,122,282 |
| Dec 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -9.93% | 2,281,452 |
| Dec 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1,913,667 |
| Dec 12, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 207,602 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.12 | 4.13 | 4.13 | 3.25% | 1,239,258 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.88% | 257,450 |
| Dec 9, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 33,447 |
| Dec 8, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | - | 2,252,017 |
| 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 |