Haldane Mccall Plc (NGX:HMCALL)
Nigeria
· Delayed Price · Currency is NGN 3.800
-0.160 (-4.04%)
At close: Apr 28, 2026
Haldane Mccall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.65 | 3.65 | 3.65 | 3.80 | 3.80 | -4.04% | 747,037 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | 442,406 |
| Apr 24, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 9.97% | 312,293 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 284,891 |
| Apr 22, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.23% | 404,258 |
| Apr 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 114,398 |
| Apr 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 78,824 |
| Apr 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 397,445 |
| Apr 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 159,693 |
| Apr 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 119,341 |
| Apr 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 183,434 |
| Apr 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 366,542 |
| Apr 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 195,010 |
| Apr 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 5.48% | 361,418 |
| Apr 8, 2026 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | -6.41% | 510,130 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 647,456 |
| Apr 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 235,492 |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 64,734 |
| Mar 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 563,848 |
| Mar 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 116,249 |
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 181,817 |
| Mar 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 448,789 |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 283,185 |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 72,868 |
| Mar 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 197,060 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 83,450 |
| Mar 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 212,058 |
| Mar 16, 2026 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 4.86% | 1,537,275 |
| Mar 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -5.78% | 516,345 |
| Mar 12, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 3.75% | 882,069 |
| Mar 11, 2026 | 3.80 | 4.09 | 3.76 | 4.00 | 4.00 | 6.67% | 2,237,144 |
| Mar 10, 2026 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -6.25% | 1,412,916 |
| 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% | 426,964 |
| 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% | 1,242,576 |
| 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 | - | 1,154,264 |
| 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 |