Chemical and Allied Products Plc (NGX:CAP)
Nigeria
· Delayed Price · Currency is NGN 68.50
0.00 (0.00%)
At close: Dec 5, 2025
NGX:CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 94,525 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -6.16% | 262,097 |
| Dec 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 43,884 |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 56,463 |
| Dec 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 53,097 |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 54,432 |
| Nov 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 7,826 |
| Nov 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 128,186 |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 41,106 |
| Nov 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 43,353 |
| Nov 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 57,534 |
| Nov 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 58,914 |
| Nov 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 22,703 |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 25,196 |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 152,400 |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 58,134 |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 41,190 |
| Nov 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 75,123 |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 136,651 |
| Nov 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 312,319 |
| Nov 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 123,265 |
| Nov 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 135,101 |
| Nov 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 339,267 |
| Nov 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 66,178 |
| Nov 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 351,255 |
| Oct 31, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 78,823 |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 3,719,548 |
| Oct 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 422,288 |
| Oct 28, 2025 | 79.90 | 79.90 | 73.00 | 73.00 | 73.00 | -1.35% | 767,166 |
| Oct 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 85,711 |
| Oct 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 133,826 |
| Oct 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 641,973 |
| Oct 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 102,593 |
| Oct 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 48,577 |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 125,155 |
| Oct 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 215,750 |
| Oct 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 26,092 |
| Oct 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 93,847 |
| Oct 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 82,190 |
| Oct 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 68,795 |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,054 |
| Oct 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 138,410 |
| Oct 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,363 |
| Oct 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 316,621 |
| Oct 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 36,590 |
| Oct 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 27,821 |
| Oct 2, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 98,180 |
| Sep 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 36,602 |
| Sep 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 33,449 |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 44,666 |