ELLAH LAKES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	13.400	13.420	13.000	13.420	13.420	27,201,440
2025-10-27	13.200	13.550	13.200	13.400	13.400	5,495,603
2025-10-24	13.000	13.350	13.000	13.200	13.200	4,507,115
2025-10-23	12.900	13.470	12.900	13.000	13.000	10,572,591
2025-10-22	13.200	13.200	12.700	12.900	12.900	9,657,292
2025-10-21	13.450	13.450	13.200	13.200	13.200	6,759,666
2025-10-20	13.400	13.480	13.250	13.450	13.450	4,852,111
2025-10-17	13.300	13.500	13.200	13.400	13.400	7,733,515
2025-10-16	13.300	13.550	13.300	13.300	13.300	6,342,037
2025-10-15	13.950	13.950	13.230	13.300	13.300	13,510,514
2025-10-14	14.450	14.450	13.950	13.950	13.950	14,608,288
2025-10-13	14.440	14.500	14.200	14.450	14.450	7,127,605
2025-10-10	14.300	14.480	14.300	14.440	14.440	11,258,813
2025-10-09	13.900	14.500	13.900	14.300	14.300	8,413,841
2025-10-08	14.700	14.700	13.650	13.900	13.900	21,367,048
2025-10-07	14.810	15.970	14.400	14.700	14.700	39,488,359
2025-10-06	13.470	14.810	13.470	14.810	14.810	80,067,193
2025-10-03	12.250	13.470	12.000	13.470	13.470	25,949,312
2025-10-02	12.300	12.350	12.010	12.250	12.250	7,799,491
2025-09-30	11.600	12.350	11.600	12.300	12.300	7,868,709
2025-09-29	12.500	12.500	11.250	11.600	11.600	24,461,649
2025-09-26	12.350	12.500	11.810	12.500	12.500	4,548,410
2025-09-25	12.350	12.810	12.350	12.350	12.350	3,547,975
2025-09-24	12.500	12.500	12.200	12.350	12.350	6,375,405
2025-09-23	12.850	12.850	12.500	12.500	12.500	4,711,005
2025-09-22	13.000	13.000	12.850	12.850	12.850	3,583,183
2025-09-19	13.050	13.150	12.980	13.000	13.000	8,737,751
2025-09-18	13.400	13.500	13.050	13.050	13.050	4,430,058
2025-09-17	13.350	13.400	13.250	13.400	13.400	3,476,408
2025-09-16	13.550	13.550	13.130	13.350	13.350	17,781,073
2025-09-15	13.550	13.550	13.320	13.550	13.550	4,362,430
2025-09-12	13.400	14.150	13.400	13.550	13.550	3,710,668
2025-09-11	14.000	14.250	13.400	13.400	13.400	5,997,609
2025-09-10	13.020	14.050	13.020	14.000	14.000	7,711,774
2025-09-09	14.270	14.300	13.000	13.020	13.020	21,951,845
2025-09-08	12.980	14.270	12.980	14.270	14.270	20,222,287
2025-09-04	11.800	12.980	11.800	12.980	12.980	11,856,622
2025-09-03	11.430	12.560	10.290	11.800	11.800	14,807,677
2025-09-02	12.690	12.690	11.430	11.430	11.430	20,535,733
2025-09-01	14.100	14.100	12.690	12.690	12.690	16,280,364
2025-08-29	13.680	14.100	13.680	14.100	14.100	6,114,795
2025-08-28	14.950	14.950	13.500	13.680	13.680	11,647,415
2025-08-27	15.300	15.300	14.800	14.950	14.950	10,569,679
2025-08-26	15.800	15.950	15.300	15.300	15.300	9,406,396
2025-08-25	15.500	16.140	15.500	15.800	15.800	11,054,968
2025-08-22	15.400	16.000	14.990	15.500	15.500	5,698,251
2025-08-21	14.900	15.950	14.900	15.400	15.400	9,268,086
2025-08-20	16.520	17.300	14.900	14.900	14.900	11,932,587
2025-08-19	15.750	17.320	15.750	16.520	16.520	21,881,606
2025-08-18	14.880	15.970	14.880	15.750	15.750	16,123,474
2025-08-15	15.900	15.900	14.320	14.880	14.880	34,236,591
2025-08-14	17.660	19.420	15.900	15.900	15.900	99,603,556
2025-08-13	16.060	17.660	16.060	17.660	17.660	9,888,307
2025-08-12	14.600	16.060	14.600	16.060	16.060	26,256,299
2025-08-11	13.280	14.600	13.280	14.600	14.600	32,327,238
2025-08-08	12.080	13.280	12.080	13.280	13.280	30,281,579
2025-08-07	10.990	12.080	10.990	12.080	12.080	26,516,557
2025-08-06	10.700	11.000	10.700	10.990	10.990	17,106,573
2025-08-05	10.650	11.200	10.400	10.700	10.700	18,999,165
2025-08-04	9.690	10.650	9.690	10.650	10.650	26,640,072

← NewerPage 5 of 19 · 1,110 trading daysOlder →

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.