ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 3.643 | 3.643 | 3.643 | 3.643 | 3.643 | 33,131 |
| 2022-08-12 | 3.643 | 3.643 | 3.643 | 3.643 | 3.643 | 787,923 |
| 2022-08-11 | 3.916 | 3.916 | 3.916 | 3.916 | 3.916 | 91,792 |
| 2022-08-10 | 3.916 | 3.916 | 3.916 | 3.916 | 3.916 | 11,240,670 |
| 2022-08-09 | 3.579 | 3.579 | 3.579 | 3.579 | 3.579 | 878,538 |
| 2022-08-08 | 3.261 | 3.261 | 3.261 | 3.261 | 3.261 | 11,040,862 |
| 2022-08-05 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 9,027 |
| 2022-08-04 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 116,802 |
| 2022-08-03 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 54,898 |
| 2022-08-02 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 9,635 |
| 2022-08-01 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 120,881 |
| 2022-07-29 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 13 |
| 2022-07-27 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 1 |
| 2022-07-26 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 2,833 |
| 2022-07-25 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 33 |
| 2022-07-22 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 2,196 |
| 2022-07-21 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 1,098 |
| 2022-07-19 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 4,400 |
| 2022-07-18 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 8,509 |
| 2022-07-15 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 2,773 |
| 2022-07-13 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 28,547 |
| 2022-07-08 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 11,792 |
| 2022-07-07 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 3,514 |
| 2022-07-06 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 23,293 |
| 2022-07-05 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 6,774 |
| 2022-07-04 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 11,089 |
| 2022-07-01 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 33 |
| 2022-06-30 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 3,969 |
| 2022-06-29 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 1,801 |
| 2022-06-28 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 17,128 |
| 2022-06-27 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 615 |
| 2022-06-24 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 72,459 |
| 2022-06-23 | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | 421,999 |
| 2022-06-22 | 4.007 | 4.007 | 4.007 | 4.007 | 4.007 | 269,182 |
| 2022-06-21 | 3.643 | 3.643 | 3.643 | 3.643 | 3.643 | 253,016 |
| 2022-06-20 | 3.643 | 3.643 | 3.643 | 3.643 | 3.643 | 3,791 |
| 2022-06-17 | 3.643 | 3.643 | 3.643 | 3.643 | 3.643 | 221,744 |
| 2022-06-16 | 3.361 | 3.361 | 3.361 | 3.361 | 3.361 | 16,601 |
| 2022-06-15 | 3.361 | 3.361 | 3.361 | 3.361 | 3.361 | 334,653 |
| 2022-06-14 | 3.361 | 3.361 | 3.361 | 3.361 | 3.361 | 46,884 |
| 2022-06-10 | 3.361 | 3.361 | 3.361 | 3.361 | 3.361 | 24,699 |
| 2022-06-09 | 3.361 | 3.361 | 3.361 | 3.361 | 3.361 | 122,182 |
| 2022-06-08 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 1,636 |
| 2022-06-07 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 3,294 |
| 2022-06-06 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 39,526 |
| 2022-06-03 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 51,912 |
| 2022-06-02 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 551,454 |
| 2022-06-01 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 5,490 |
| 2022-05-31 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 7,868 |
| 2022-05-30 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 11,427 |
| 2022-05-27 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 11,199 |
| 2022-05-26 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 45,313 |
| 2022-05-25 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 549 |
| 2022-05-24 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 8,292 |
| 2022-05-23 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 56,135 |
| 2022-05-20 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 122,684 |
| 2022-05-19 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 918 |
| 2022-05-18 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 7,965 |
| 2022-05-17 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 35,135 |
| 2022-05-16 | 2.842 | 2.842 | 2.842 | 2.842 | 2.842 | 27,294 |
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.