ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9.210 | 9.700 | 9.200 | 9.690 | 9.690 | 8,719,696 |
| 2025-07-31 | 9.400 | 9.800 | 9.210 | 9.210 | 9.210 | 10,760,102 |
| 2025-07-30 | 9.800 | 9.850 | 9.300 | 9.400 | 9.400 | 12,888,346 |
| 2025-07-29 | 8.910 | 9.800 | 8.900 | 9.800 | 9.800 | 26,101,882 |
| 2025-07-28 | 9.800 | 10.000 | 8.820 | 8.910 | 8.910 | 25,224,311 |
| 2025-07-25 | 10.000 | 10.490 | 9.500 | 9.800 | 9.800 | 26,343,151 |
| 2025-07-24 | 9.210 | 10.130 | 9.210 | 10.000 | 10.000 | 12,143,804 |
| 2025-07-23 | 9.900 | 9.980 | 9.010 | 9.210 | 9.210 | 61,119,303 |
| 2025-07-22 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 56,730,852 |
| 2025-07-21 | 10.800 | 11.580 | 10.800 | 11.000 | 11.000 | 24,444,679 |
| 2025-07-18 | 9.820 | 10.800 | 9.820 | 10.800 | 10.800 | 27,937,911 |
| 2025-07-17 | 10.250 | 10.250 | 9.550 | 9.820 | 9.820 | 17,805,294 |
| 2025-07-16 | 11.380 | 11.380 | 10.250 | 10.250 | 10.250 | 39,267,414 |
| 2025-07-14 | 12.630 | 13.800 | 11.380 | 11.380 | 11.380 | 34,997,072 |
| 2025-07-11 | 11.490 | 12.630 | 11.490 | 12.630 | 12.630 | 144,912,738 |
| 2025-07-10 | 10.450 | 11.490 | 10.450 | 11.490 | 11.490 | 23,622,591 |
| 2025-07-09 | 9.500 | 10.450 | 9.500 | 10.450 | 10.450 | 31,939,673 |
| 2025-07-08 | 8.910 | 9.800 | 8.910 | 9.500 | 9.500 | 32,380,930 |
| 2025-07-07 | 8.100 | 8.910 | 7.550 | 8.910 | 8.910 | 12,555,326 |
| 2025-07-04 | 9.000 | 9.000 | 8.100 | 8.100 | 8.100 | 32,596,754 |
| 2025-07-03 | 9.240 | 10.000 | 8.610 | 9.000 | 9.000 | 34,049,550 |
| 2025-07-02 | 8.400 | 9.240 | 8.400 | 9.240 | 9.240 | 83,467,718 |
| 2025-07-01 | 7.640 | 8.400 | 7.640 | 8.400 | 8.400 | 46,050,636 |
| 2025-06-30 | 7.000 | 7.700 | 6.880 | 7.640 | 7.640 | 58,224,670 |
| 2025-06-27 | 6.800 | 7.480 | 6.140 | 7.000 | 7.000 | 80,038,219 |
| 2025-06-26 | 7.080 | 7.780 | 6.380 | 6.800 | 6.800 | 113,498,972 |
| 2025-06-25 | 6.440 | 7.080 | 6.440 | 7.080 | 7.080 | 6,643,537 |
| 2025-06-24 | 5.860 | 6.440 | 5.860 | 6.440 | 6.440 | 17,880,713 |
| 2025-06-23 | 5.330 | 5.860 | 5.330 | 5.860 | 5.860 | 6,733,037 |
| 2025-06-20 | 4.850 | 5.330 | 4.850 | 5.330 | 5.330 | 15,594,201 |
| 2025-06-19 | 4.600 | 5.050 | 4.600 | 4.850 | 4.850 | 31,149,294 |
| 2025-06-18 | 4.290 | 4.710 | 3.940 | 4.600 | 4.600 | 24,562,050 |
| 2025-06-17 | 4.760 | 5.230 | 4.290 | 4.290 | 4.290 | 48,090,617 |
| 2025-06-16 | 4.330 | 4.760 | 4.330 | 4.760 | 4.760 | 9,367,360 |
| 2025-06-13 | 3.940 | 4.330 | 3.940 | 4.330 | 4.330 | 8,150,743 |
| 2025-06-11 | 3.590 | 3.940 | 3.500 | 3.940 | 3.940 | 14,853,492 |
| 2025-06-10 | 3.400 | 3.600 | 3.400 | 3.590 | 3.590 | 8,360,220 |
| 2025-06-05 | 3.380 | 3.580 | 3.350 | 3.400 | 3.400 | 4,614,917 |
| 2025-06-04 | 3.380 | 3.500 | 3.320 | 3.380 | 3.380 | 9,867,869 |
| 2025-06-03 | 3.080 | 3.380 | 3.080 | 3.380 | 3.380 | 11,712,734 |
| 2025-06-02 | 3.250 | 3.250 | 3.080 | 3.080 | 3.080 | 6,918,238 |
| 2025-05-30 | 3.300 | 3.300 | 3.100 | 3.250 | 3.250 | 6,016,177 |
| 2025-05-29 | 3.500 | 3.550 | 3.300 | 3.300 | 3.300 | 17,182,759 |
| 2025-05-28 | 3.450 | 3.550 | 3.450 | 3.500 | 3.500 | 15,319,988 |
| 2025-05-27 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 9,120,731 |
| 2025-05-26 | 3.190 | 3.300 | 3.190 | 3.300 | 3.300 | 4,056,337 |
| 2025-05-23 | 3.190 | 3.230 | 3.190 | 3.190 | 3.190 | 3,580,830 |
| 2025-05-22 | 3.190 | 3.200 | 3.100 | 3.190 | 3.190 | 6,014,778 |
| 2025-05-21 | 3.190 | 3.190 | 3.080 | 3.190 | 3.190 | 4,896,141 |
| 2025-05-20 | 3.200 | 3.200 | 3.080 | 3.190 | 3.190 | 13,384,786 |
| 2025-05-19 | 3.200 | 3.250 | 3.100 | 3.200 | 3.200 | 10,012,077 |
| 2025-05-16 | 3.080 | 3.300 | 3.080 | 3.200 | 3.200 | 12,578,722 |
| 2025-05-15 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 8,647,303 |
| 2025-05-14 | 3.180 | 3.180 | 3.070 | 3.140 | 3.140 | 9,217,942 |
| 2025-05-13 | 3.160 | 3.190 | 3.100 | 3.180 | 3.180 | 6,513,600 |
| 2025-05-12 | 3.200 | 3.230 | 3.130 | 3.160 | 3.160 | 11,199,280 |
| 2025-05-09 | 3.130 | 3.230 | 3.090 | 3.200 | 3.200 | 9,440,153 |
| 2025-05-08 | 3.090 | 3.300 | 3.090 | 3.130 | 3.130 | 11,521,115 |
| 2025-05-07 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 10,771,140 |
| 2025-05-06 | 3.090 | 3.100 | 3.090 | 3.090 | 3.090 | 10,809,599 |
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.