CHELLARAMS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-11-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 16,090 |
| 2023-11-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 7,352 |
| 2023-11-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-11-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 825 |
| 2023-11-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 30 |
| 2023-11-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-11-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 26,450 |
| 2023-11-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 25,000 |
| 2023-11-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 50,000 |
| 2023-11-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27,000 |
| 2023-11-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 25,000 |
| 2023-11-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 25,550 |
| 2023-11-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 106,110 |
| 2023-11-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-11-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,000 |
| 2023-10-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 15,135 |
| 2023-10-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 121,409 |
| 2023-10-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 30,000 |
| 2023-10-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-10-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 111,135 |
| 2023-10-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-10-23 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-10-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2023-10-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 49,900 |
| 2023-10-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2023-10-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,100 |
| 2023-10-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 76,710 |
| 2023-10-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 9,851 |
| 2023-10-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 150 |
| 2023-10-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 685 |
| 2023-10-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 719,360 |
| 2023-10-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3,100 |
| 2023-10-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10 |
| 2023-09-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 100 |
| 2023-09-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,450 |
| 2023-09-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 12,756 |
| 2023-09-20 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 170,088 |
| 2023-09-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 221,279 |
| 2023-09-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 152,903 |
| 2023-09-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 57,024 |
| 2023-09-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 420,740 |
| 2023-09-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 129,209 |
| 2023-09-12 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 311,758 |
| 2023-09-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,179 |
| 2023-09-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 245,574 |
| 2023-09-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 18,900 |
| 2023-09-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 105,200 |
| 2023-09-04 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 135,783 |
| 2023-09-01 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 11,000 |
| 2023-08-31 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 974 |
| 2023-08-30 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,550 |
| 2023-08-29 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 166,770 |
| 2023-08-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 165,000 |
| 2023-08-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5,000 |
| 2023-08-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 177,104 |
| 2023-08-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 45,775 |
| 2023-08-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 40,810 |
| 2023-08-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 261,160 |
| 2023-08-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 253,150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.