ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 7,416,991 |
| 2026-07-21 | 8.950 | 8.950 | 8.600 | 8.800 | 8.800 | 3,925,472 |
| 2026-07-20 | 9.000 | 9.000 | 8.700 | 8.950 | 8.950 | 4,741,356 |
| 2026-07-17 | 8.950 | 9.000 | 8.800 | 9.000 | 9.000 | 4,107,698 |
| 2026-07-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 2,042,964 |
| 2026-07-15 | 8.550 | 9.000 | 8.550 | 8.950 | 8.950 | 2,351,435 |
| 2026-07-14 | 8.750 | 8.950 | 8.550 | 8.550 | 8.550 | 9,521,217 |
| 2026-07-13 | 9.000 | 9.000 | 8.650 | 8.750 | 8.750 | 7,004,984 |
| 2026-07-10 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 11,399,330 |
| 2026-07-09 | 8.950 | 9.050 | 8.900 | 9.050 | 9.050 | 11,515,974 |
| 2026-07-08 | 8.400 | 8.950 | 8.300 | 8.950 | 8.950 | 6,752,339 |
| 2026-07-07 | 8.200 | 8.400 | 8.150 | 8.400 | 8.400 | 6,088,266 |
| 2026-07-06 | 8.450 | 8.450 | 8.050 | 8.200 | 8.200 | 6,081,538 |
| 2026-07-03 | 8.500 | 8.500 | 8.200 | 8.450 | 8.450 | 5,166,394 |
| 2026-07-02 | 8.500 | 9.000 | 8.400 | 8.500 | 8.500 | 2,597,704 |
| 2026-07-01 | 8.350 | 8.500 | 8.350 | 8.500 | 8.500 | 1,357,339 |
| 2026-06-30 | 8.350 | 9.000 | 8.350 | 8.350 | 8.350 | 6,500,287 |
| 2026-06-29 | 8.350 | 9.000 | 8.350 | 8.350 | 8.350 | 5,146,694 |
| 2026-06-26 | 9.000 | 9.000 | 8.350 | 8.350 | 8.350 | 2,808,072 |
| 2026-06-25 | 8.600 | 9.000 | 8.050 | 9.000 | 9.000 | 2,456,704 |
| 2026-06-24 | 8.900 | 9.000 | 8.600 | 8.600 | 8.600 | 4,681,384 |
| 2026-06-23 | 8.600 | 9.000 | 8.600 | 8.900 | 8.900 | 3,399,862 |
| 2026-06-22 | 8.750 | 8.750 | 8.600 | 8.600 | 8.600 | 2,181,203 |
| 2026-06-19 | 9.000 | 9.000 | 8.100 | 8.750 | 8.750 | 5,901,024 |
| 2026-06-18 | 8.650 | 9.000 | 8.650 | 9.000 | 9.000 | 3,808,913 |
| 2026-06-17 | 9.000 | 9.000 | 8.600 | 8.650 | 8.650 | 6,059,925 |
| 2026-06-16 | 9.800 | 9.800 | 9.000 | 9.000 | 9.000 | 6,849,581 |
| 2026-06-15 | 10.000 | 10.000 | 9.800 | 9.800 | 9.800 | 3,999,411 |
| 2026-06-11 | 9.850 | 10.000 | 9.800 | 10.000 | 10.000 | 2,304,979 |
| 2026-06-10 | 9.900 | 9.950 | 9.850 | 9.850 | 9.850 | 3,609,675 |
| 2026-06-09 | 9.900 | 10.000 | 9.900 | 9.900 | 9.900 | 3,698,811 |
| 2026-06-08 | 10.000 | 10.200 | 9.900 | 9.900 | 9.900 | 4,616,911 |
| 2026-06-05 | 9.850 | 10.000 | 9.850 | 10.000 | 10.000 | 76,710,067 |
| 2026-06-04 | 9.950 | 9.950 | 9.000 | 9.850 | 9.850 | 5,714,041 |
| 2026-06-03 | 9.900 | 10.100 | 9.900 | 9.950 | 9.950 | 33,118,662 |
| 2026-06-02 | 10.000 | 10.600 | 9.900 | 9.900 | 9.900 | 6,461,980 |
| 2026-06-01 | 10.050 | 10.300 | 10.000 | 10.000 | 10.000 | 6,061,981 |
| 2026-05-29 | 10.000 | 10.800 | 10.000 | 10.050 | 10.050 | 16,320,544 |
| 2026-05-26 | 10.250 | 10.250 | 10.000 | 10.000 | 10.000 | 5,643,404 |
| 2026-05-25 | 10.050 | 10.400 | 10.000 | 10.250 | 10.250 | 8,751,085 |
| 2026-05-22 | 11.000 | 11.000 | 10.050 | 10.050 | 10.050 | 7,530,110 |
| 2026-05-21 | 11.350 | 11.500 | 10.800 | 11.000 | 11.000 | 4,592,922 |
| 2026-05-20 | 11.000 | 11.500 | 11.000 | 11.350 | 11.350 | 13,542,924 |
| 2026-05-19 | 11.000 | 11.000 | 10.650 | 11.000 | 11.000 | 10,076,970 |
| 2026-05-18 | 10.950 | 11.000 | 10.650 | 11.000 | 11.000 | 11,057,692 |
| 2026-05-15 | 10.000 | 10.950 | 10.000 | 10.950 | 10.950 | 9,337,715 |
| 2026-05-14 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 16,332,750 |
| 2026-05-13 | 10.650 | 10.650 | 10.300 | 10.500 | 10.500 | 4,052,952 |
| 2026-05-12 | 10.500 | 10.850 | 10.000 | 10.650 | 10.650 | 8,539,163 |
| 2026-05-11 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 12,748,373 |
| 2026-05-08 | 11.000 | 11.000 | 10.000 | 10.000 | 10.000 | 17,305,903 |
| 2026-05-07 | 11.000 | 11.900 | 10.550 | 11.000 | 11.000 | 4,370,208 |
| 2026-05-06 | 11.600 | 11.600 | 10.950 | 11.000 | 11.000 | 5,004,033 |
| 2026-05-05 | 10.900 | 11.950 | 10.900 | 11.300 | 11.300 | 12,609,570 |
| 2026-05-04 | 9.950 | 10.900 | 9.950 | 10.900 | 10.900 | 5,409,685 |
| 2026-04-30 | 10.000 | 10.050 | 9.950 | 9.950 | 9.950 | 5,720,551 |
| 2026-04-29 | 10.750 | 11.500 | 10.000 | 10.000 | 10.000 | 8,013,019 |
| 2026-04-28 | 11.200 | 11.200 | 10.750 | 10.750 | 10.750 | 10,664,829 |
| 2026-04-27 | 11.250 | 11.500 | 11.000 | 11.200 | 11.200 | 7,624,749 |
| 2026-04-24 | 10.950 | 11.250 | 10.950 | 11.250 | 11.250 | 3,018,512 |
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.