ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,100 |
| 2023-08-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 239,519 |
| 2023-08-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 631 |
| 2023-08-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 631 |
| 2023-08-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 66,880 |
| 2023-08-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3 |
| 2023-08-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 204,350 |
| 2023-08-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,571 |
| 2023-08-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,500 |
| 2023-08-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 112,240 |
| 2023-08-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,215 |
| 2023-08-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,867,951 |
| 2023-08-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 560 |
| 2023-08-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,006,780 |
| 2023-07-31 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 7,700 |
| 2023-07-27 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 35,820 |
| 2023-07-26 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,160 |
| 2023-07-25 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 5,070 |
| 2023-07-24 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,838,319 |
| 2023-07-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 400,934 |
| 2023-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,938,784 |
| 2023-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 882,962 |
| 2023-07-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 80 |
| 2023-07-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 101,130 |
| 2023-07-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 20,908 |
| 2023-07-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 111 |
| 2023-07-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 216,693 |
| 2023-07-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 76,080 |
| 2023-07-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 525,337 |
| 2023-07-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 519,343 |
| 2023-07-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,028 |
| 2023-07-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 438,340 |
| 2023-07-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 123,777 |
| 2023-06-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 218,461 |
| 2023-06-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 488,306 |
| 2023-06-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,456 |
| 2023-06-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 25,000 |
| 2023-06-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 90,000 |
| 2023-06-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 94,469 |
| 2023-06-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 35,000 |
| 2023-06-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 286,755 |
| 2023-06-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 21,278 |
| 2023-06-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100,504 |
| 2023-06-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10,700 |
| 2023-06-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 162,216 |
| 2023-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 85,739 |
| 2023-06-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 117,450 |
| 2023-06-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20,050 |
| 2023-06-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200,025 |
| 2023-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 140,265 |
| 2023-06-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9 |
| 2023-06-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 145,035 |
| 2023-05-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,170 |
| 2023-05-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,102 |
| 2023-05-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 70,000 |
| 2023-05-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 65,000 |
| 2023-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 41 |
| 2023-05-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,350 |
| 2023-05-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 433,800 |
| 2023-05-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50,020 |
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.