ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 175 |
| 2023-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 64,000 |
| 2023-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 96,185 |
| 2023-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 253,493 |
| 2023-05-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 500 |
| 2023-05-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 194 |
| 2023-05-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 50,000 |
| 2023-05-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 350 |
| 2023-05-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6,100 |
| 2023-05-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11,000 |
| 2023-04-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11,300 |
| 2023-04-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 83,935 |
| 2023-04-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11,900 |
| 2023-04-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 9,300 |
| 2023-03-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,290 |
| 2023-03-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,775 |
| 2023-03-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 13,270 |
| 2023-03-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2023-03-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2023-03-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6,186 |
| 2023-03-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,970 |
| 2023-03-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 330 |
| 2023-03-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 15,334 |
| 2023-03-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,385 |
| 2023-03-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2023-02-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 4,300 |
| 2023-02-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11,150 |
| 2023-02-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,310 |
| 2023-02-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 201 |
| 2023-02-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5,760 |
| 2023-02-10 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 1,581 |
| 2023-02-09 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 8,664 |
| 2023-02-08 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 133 |
| 2023-02-07 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 277 |
| 2023-02-06 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 2,788 |
| 2023-02-03 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 3,319 |
| 2023-02-02 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 2,086 |
| 2023-02-01 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 165 |
| 2023-01-31 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 4,062 |
| 2023-01-30 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 8,345 |
| 2023-01-27 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 6,322 |
| 2023-01-26 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 38 |
| 2023-01-24 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 10,292 |
| 2023-01-23 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 25,160 |
| 2023-01-20 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 26,351 |
| 2023-01-19 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 3,678 |
| 2023-01-18 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 57,030 |
| 2023-01-17 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 140,661 |
| 2023-01-16 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 116,929 |
| 2023-01-13 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 210,560 |
| 2023-01-12 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 855,536 |
| 2023-01-11 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 30 |
| 2023-01-06 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 8,235 |
| 2023-01-05 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 170,925 |
| 2023-01-04 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 54,898 |
| 2023-01-03 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 67,950 |
| 2022-12-28 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 51,495 |
| 2022-12-21 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 20,038 |
| 2022-12-15 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 4,721 |
| 2022-12-13 | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | 39,989 |
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.