ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 5,957,405 |
| 2024-08-09 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 1,303,655 |
| 2024-08-08 | 3.050 | 3.050 | 2.990 | 2.990 | 2.990 | 2,676,865 |
| 2024-08-07 | 3.110 | 3.110 | 3.040 | 3.050 | 3.050 | 1,109,024 |
| 2024-08-06 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 683,676 |
| 2024-08-05 | 3.110 | 3.110 | 3.000 | 3.110 | 3.110 | 4,355,708 |
| 2024-08-02 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 1,799,024 |
| 2024-08-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 524,590 |
| 2024-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,011,445 |
| 2024-07-30 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 6,363,626 |
| 2024-07-29 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,470,884 |
| 2024-07-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 200,989 |
| 2024-07-25 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 564,371 |
| 2024-07-24 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 11,759,772 |
| 2024-07-23 | 2.970 | 3.000 | 2.970 | 2.980 | 2.980 | 4,958,329 |
| 2024-07-22 | 3.000 | 3.000 | 2.960 | 2.970 | 2.970 | 110,676,860 |
| 2024-07-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 743,691 |
| 2024-07-18 | 3.050 | 3.050 | 2.990 | 3.000 | 3.000 | 1,411,355 |
| 2024-07-17 | 3.000 | 3.050 | 2.990 | 3.050 | 3.050 | 1,588,814 |
| 2024-07-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,439,090 |
| 2024-07-15 | 3.170 | 3.170 | 3.000 | 3.000 | 3.000 | 1,177,130 |
| 2024-07-12 | 2.970 | 3.170 | 2.970 | 3.170 | 3.170 | 46,542,773 |
| 2024-07-11 | 3.000 | 3.000 | 2.900 | 2.970 | 2.970 | 1,246,992 |
| 2024-07-10 | 3.060 | 3.150 | 3.000 | 3.000 | 3.000 | 1,052,965 |
| 2024-07-09 | 3.000 | 3.120 | 3.000 | 3.060 | 3.060 | 3,444,316 |
| 2024-07-08 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 271,486,716 |
| 2024-07-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 594,299 |
| 2024-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,297,821 |
| 2024-07-03 | 3.000 | 3.160 | 3.000 | 3.000 | 3.000 | 2,553,360 |
| 2024-07-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,498,104 |
| 2024-07-01 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 2,245,312 |
| 2024-06-28 | 3.030 | 3.200 | 3.000 | 3.000 | 3.000 | 4,277,724 |
| 2024-06-27 | 3.200 | 3.200 | 3.000 | 3.030 | 3.030 | 2,183,980 |
| 2024-06-26 | 3.000 | 3.200 | 2.950 | 3.200 | 3.200 | 3,072,216 |
| 2024-06-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,440,048 |
| 2024-06-24 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,220,914 |
| 2024-06-21 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 659,012 |
| 2024-06-20 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,029,577 |
| 2024-06-19 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 2,233,872 |
| 2024-06-14 | 2.930 | 2.950 | 2.930 | 2.950 | 2.950 | 1,466,171 |
| 2024-06-13 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 1,250,770 |
| 2024-06-11 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 3,025,777 |
| 2024-06-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 857,316 |
| 2024-06-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,219,782 |
| 2024-06-06 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 2,210,551 |
| 2024-06-05 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 2,754,940 |
| 2024-06-04 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 823,735 |
| 2024-06-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,063,665 |
| 2024-05-31 | 3.170 | 3.170 | 3.000 | 3.000 | 3.000 | 1,195,654 |
| 2024-05-30 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 75,172 |
| 2024-05-29 | 3.000 | 3.170 | 3.000 | 3.170 | 3.170 | 986,469 |
| 2024-05-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,966,473 |
| 2024-05-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 158,755 |
| 2024-05-24 | 3.180 | 3.180 | 3.010 | 3.010 | 3.010 | 518,381 |
| 2024-05-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 158,599 |
| 2024-05-22 | 3.150 | 3.180 | 3.050 | 3.180 | 3.180 | 593,026 |
| 2024-05-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 437,132 |
| 2024-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,273,007 |
| 2024-05-17 | 3.300 | 3.300 | 3.010 | 3.300 | 3.300 | 1,622,247 |
| 2024-05-16 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 674,839 |
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.