ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,903,333 |
| 2024-02-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 457,348 |
| 2024-02-09 | 3.500 | 3.500 | 3.210 | 3.210 | 3.210 | 1,687,387 |
| 2024-02-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 429,395 |
| 2024-02-07 | 3.410 | 3.750 | 3.410 | 3.500 | 3.500 | 3,328,217 |
| 2024-02-06 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 5,000,239 |
| 2024-02-05 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 8,794,891 |
| 2024-02-02 | 3.150 | 3.460 | 3.150 | 3.400 | 3.400 | 2,048,778 |
| 2024-02-01 | 2.950 | 3.150 | 2.850 | 3.150 | 3.150 | 1,052,310 |
| 2024-01-31 | 3.050 | 3.150 | 2.950 | 2.950 | 2.950 | 5,874,993 |
| 2024-01-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,819,580 |
| 2024-01-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 3,572,231 |
| 2024-01-26 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 1,043,465 |
| 2024-01-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 696,061 |
| 2024-01-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 186,046 |
| 2024-01-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 6,760,332 |
| 2024-01-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 3,321,930 |
| 2024-01-19 | 3.580 | 3.580 | 3.320 | 3.480 | 3.480 | 3,153,607 |
| 2024-01-18 | 3.310 | 3.590 | 3.310 | 3.580 | 3.580 | 3,212,378 |
| 2024-01-17 | 3.380 | 3.500 | 3.310 | 3.310 | 3.310 | 5,904,134 |
| 2024-01-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10,061,800 |
| 2024-01-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,668,998 |
| 2024-01-12 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 478,083 |
| 2024-01-11 | 3.220 | 3.500 | 3.220 | 3.300 | 3.300 | 4,366,679 |
| 2024-01-10 | 3.570 | 3.920 | 3.220 | 3.220 | 3.220 | 5,443,290 |
| 2024-01-09 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 5,356,824 |
| 2024-01-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,687,239 |
| 2024-01-05 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 6,247,360 |
| 2024-01-04 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 13,988,315 |
| 2024-01-03 | 3.050 | 3.350 | 3.000 | 3.000 | 3.000 | 23,522,229 |
| 2024-01-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 548,257 |
| 2023-12-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 63,088 |
| 2023-12-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 225,585 |
| 2023-12-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 385,273 |
| 2023-12-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 151,056 |
| 2023-12-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 905,641 |
| 2023-12-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 302,650 |
| 2023-12-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 204,498 |
| 2023-12-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 59,776 |
| 2023-12-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 988,599 |
| 2023-12-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 676,893 |
| 2023-12-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 148,686 |
| 2023-12-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 381,188 |
| 2023-12-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 493,344 |
| 2023-12-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 382,945 |
| 2023-12-07 | 3.270 | 3.270 | 3.010 | 3.220 | 3.220 | 1,431,509 |
| 2023-12-06 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 517,216 |
| 2023-12-05 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,188,576 |
| 2023-12-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,688,939 |
| 2023-12-01 | 3.180 | 3.260 | 3.060 | 3.130 | 3.130 | 2,855,028 |
| 2023-11-30 | 3.340 | 3.340 | 3.040 | 3.180 | 3.180 | 1,491,706 |
| 2023-11-29 | 3.180 | 3.340 | 3.180 | 3.340 | 3.340 | 906,670 |
| 2023-11-28 | 3.400 | 3.400 | 3.060 | 3.180 | 3.180 | 8,814,756 |
| 2023-11-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 280,921 |
| 2023-11-24 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 2,127,547 |
| 2023-11-23 | 3.740 | 3.740 | 3.370 | 3.370 | 3.370 | 1,542,533 |
| 2023-11-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 8,006,895 |
| 2023-11-21 | 3.780 | 3.780 | 3.410 | 3.740 | 3.740 | 6,056,540 |
| 2023-11-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,551,474 |
| 2023-11-17 | 3.500 | 3.780 | 3.500 | 3.780 | 3.780 | 1,887,352 |
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.