ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.800 | 3.800 | 3.420 | 3.500 | 3.500 | 821,782 |
| 2023-11-15 | 3.580 | 3.800 | 3.550 | 3.800 | 3.800 | 4,075,945 |
| 2023-11-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,901,125 |
| 2023-11-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 790,761 |
| 2023-11-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 6,100 |
| 2023-11-09 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,023 |
| 2023-11-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 781,718 |
| 2023-11-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 6,691,045 |
| 2023-11-06 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2,798,400 |
| 2023-11-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 576,989 |
| 2023-11-02 | 3.500 | 3.680 | 3.150 | 3.590 | 3.590 | 3,751,026 |
| 2023-11-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,169,717 |
| 2023-10-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 709,448 |
| 2023-10-30 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 4,054,125 |
| 2023-10-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,425,337 |
| 2023-10-26 | 3.940 | 3.940 | 3.550 | 3.880 | 3.880 | 1,932,709 |
| 2023-10-25 | 4.000 | 4.000 | 3.800 | 3.940 | 3.940 | 7,501,952 |
| 2023-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13,152 |
| 2023-10-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 833,690 |
| 2023-10-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 917,870 |
| 2023-10-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20,195,189 |
| 2023-10-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,962,949 |
| 2023-10-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 374,233 |
| 2023-10-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 64,868 |
| 2023-10-13 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,420,100 |
| 2023-10-12 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 2,156 |
| 2023-10-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 25 |
| 2023-10-10 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 103,380 |
| 2023-10-09 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 199,450 |
| 2023-10-06 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 19,560,609 |
| 2023-10-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 19,018,760 |
| 2023-10-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 230,240 |
| 2023-09-29 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2,220 |
| 2023-09-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,010 |
| 2023-09-26 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 104,144 |
| 2023-09-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 512,865 |
| 2023-09-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 679,002 |
| 2023-09-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 295,435 |
| 2023-09-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 257,417 |
| 2023-09-19 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 505,392 |
| 2023-09-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50,040 |
| 2023-09-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 700 |
| 2023-09-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 101,552 |
| 2023-09-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30,841 |
| 2023-09-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7,044 |
| 2023-09-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 980 |
| 2023-09-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11,399 |
| 2023-09-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 36,590 |
| 2023-09-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 9,442 |
| 2023-09-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 520 |
| 2023-09-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 74,701 |
| 2023-08-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 360 |
| 2023-08-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,871 |
| 2023-08-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 229,598 |
| 2023-08-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,351 |
| 2023-08-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 25,000 |
| 2023-08-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 184,052 |
| 2023-08-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 718 |
| 2023-08-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 44,012 |
| 2023-08-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,000 |
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.