ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 562,000 |
| 2024-05-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 6,787,621 |
| 2024-05-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 374,530 |
| 2024-05-10 | 3.300 | 3.400 | 3.000 | 3.050 | 3.050 | 6,670,460 |
| 2024-05-09 | 3.310 | 3.430 | 3.200 | 3.300 | 3.300 | 12,558,958 |
| 2024-05-08 | 3.500 | 3.500 | 3.310 | 3.310 | 3.310 | 9,755,695 |
| 2024-05-07 | 3.330 | 3.500 | 3.300 | 3.500 | 3.500 | 1,782,366 |
| 2024-05-06 | 3.320 | 3.350 | 3.320 | 3.330 | 3.330 | 1,609,695 |
| 2024-05-03 | 3.020 | 3.320 | 3.020 | 3.320 | 3.320 | 3,368,722 |
| 2024-05-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 732,706 |
| 2024-04-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 548,649 |
| 2024-04-29 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 833,157 |
| 2024-04-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 315,882 |
| 2024-04-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 90,991 |
| 2024-04-24 | 3.150 | 3.340 | 3.150 | 3.300 | 3.300 | 716,828 |
| 2024-04-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 159,270 |
| 2024-04-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 160,310 |
| 2024-04-19 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 623,333 |
| 2024-04-18 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 849,794 |
| 2024-04-17 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 619,098 |
| 2024-04-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,417,879 |
| 2024-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 273,908 |
| 2024-04-12 | 3.610 | 3.950 | 3.500 | 3.500 | 3.500 | 3,816,987 |
| 2024-04-08 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 3,291,626 |
| 2024-04-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,604,090 |
| 2024-04-04 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 769,649 |
| 2024-04-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 411,470 |
| 2024-04-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 604,949 |
| 2024-03-28 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 1,209,518 |
| 2024-03-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 4,315,422 |
| 2024-03-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 8,480,497 |
| 2024-03-25 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 3,759,255 |
| 2024-03-22 | 3.100 | 3.300 | 3.100 | 3.300 | 3.300 | 1,309,531 |
| 2024-03-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 392,471 |
| 2024-03-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 130,636 |
| 2024-03-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 909,957 |
| 2024-03-18 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 185,342 |
| 2024-03-15 | 3.250 | 3.250 | 3.010 | 3.190 | 3.190 | 1,241,605 |
| 2024-03-14 | 3.260 | 3.260 | 3.230 | 3.250 | 3.250 | 1,026,576 |
| 2024-03-13 | 3.100 | 3.260 | 3.000 | 3.260 | 3.260 | 2,694,398 |
| 2024-03-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,202,780 |
| 2024-03-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 3,299,793 |
| 2024-03-08 | 3.000 | 3.300 | 3.000 | 3.000 | 3.000 | 2,211,923 |
| 2024-03-07 | 2.750 | 3.000 | 2.750 | 3.000 | 3.000 | 570,173 |
| 2024-03-06 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 2,687,567 |
| 2024-03-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,852,501 |
| 2024-03-04 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,821,611 |
| 2024-03-01 | 2.990 | 3.040 | 2.990 | 3.000 | 3.000 | 1,795,042 |
| 2024-02-29 | 2.780 | 2.990 | 2.700 | 2.990 | 2.990 | 2,151,886 |
| 2024-02-28 | 3.080 | 3.080 | 2.780 | 2.780 | 2.780 | 2,466,005 |
| 2024-02-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 4,197,703 |
| 2024-02-26 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,840,382 |
| 2024-02-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 509,257 |
| 2024-02-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 423,148 |
| 2024-02-21 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 922,398 |
| 2024-02-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,052,917 |
| 2024-02-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 2,636,651 |
| 2024-02-16 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 10,503,307 |
| 2024-02-15 | 3.380 | 3.380 | 3.050 | 3.300 | 3.300 | 4,441,475 |
| 2024-02-14 | 3.440 | 3.450 | 3.110 | 3.380 | 3.380 | 11,778,820 |
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.