ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 3.080 | 3.220 | 3.080 | 3.090 | 3.090 | 4,548,370 |
| 2025-05-02 | 3.080 | 3.080 | 3.050 | 3.080 | 3.080 | 5,913,157 |
| 2025-04-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,776,940 |
| 2025-04-29 | 3.080 | 3.130 | 3.080 | 3.080 | 3.080 | 5,088,761 |
| 2025-04-28 | 3.080 | 3.200 | 3.030 | 3.080 | 3.080 | 4,507,345 |
| 2025-04-25 | 3.100 | 3.300 | 3.080 | 3.080 | 3.080 | 4,546,820 |
| 2025-04-24 | 3.280 | 3.280 | 3.100 | 3.100 | 3.100 | 3,393,879 |
| 2025-04-23 | 3.110 | 3.280 | 3.110 | 3.280 | 3.280 | 1,546,106 |
| 2025-04-22 | 3.050 | 3.280 | 3.000 | 3.110 | 3.110 | 3,514,509 |
| 2025-04-17 | 3.380 | 3.380 | 3.050 | 3.050 | 3.050 | 5,487,388 |
| 2025-04-16 | 3.170 | 3.380 | 3.170 | 3.380 | 3.380 | 2,286,539 |
| 2025-04-15 | 3.220 | 3.300 | 3.160 | 3.170 | 3.170 | 4,494,561 |
| 2025-04-14 | 3.140 | 3.230 | 3.100 | 3.220 | 3.220 | 1,927,786 |
| 2025-04-11 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 5,339,762 |
| 2025-04-10 | 2.950 | 3.030 | 2.950 | 3.000 | 3.000 | 44,243,505 |
| 2025-04-09 | 2.900 | 3.000 | 2.900 | 2.950 | 2.950 | 3,464,152 |
| 2025-04-08 | 2.950 | 2.970 | 2.900 | 2.900 | 2.900 | 15,801,224 |
| 2025-04-07 | 3.020 | 3.030 | 2.950 | 2.950 | 2.950 | 3,620,794 |
| 2025-04-04 | 3.060 | 3.100 | 3.010 | 3.020 | 3.020 | 4,031,150 |
| 2025-04-03 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 1,987,450 |
| 2025-04-02 | 3.020 | 3.100 | 3.020 | 3.090 | 3.090 | 2,257,906 |
| 2025-03-28 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 2,801,629 |
| 2025-03-27 | 3.070 | 3.090 | 3.050 | 3.050 | 3.050 | 2,028,555 |
| 2025-03-26 | 3.010 | 3.070 | 3.010 | 3.070 | 3.070 | 2,067,754 |
| 2025-03-25 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 13,793,713 |
| 2025-03-24 | 3.100 | 3.120 | 3.010 | 3.100 | 3.100 | 11,697,302 |
| 2025-03-21 | 3.000 | 3.200 | 3.000 | 3.100 | 3.100 | 3,910,886 |
| 2025-03-20 | 3.140 | 3.200 | 3.000 | 3.000 | 3.000 | 4,386,688 |
| 2025-03-19 | 3.160 | 3.160 | 3.000 | 3.140 | 3.140 | 12,774,645 |
| 2025-03-18 | 3.320 | 3.320 | 3.160 | 3.160 | 3.160 | 4,063,900 |
| 2025-03-17 | 3.350 | 3.350 | 3.200 | 3.320 | 3.320 | 1,426,433 |
| 2025-03-14 | 3.300 | 3.350 | 3.250 | 3.350 | 3.350 | 3,911,017 |
| 2025-03-13 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 4,492,823 |
| 2025-03-12 | 3.090 | 3.290 | 3.090 | 3.180 | 3.180 | 2,735,023 |
| 2025-03-11 | 3.140 | 3.140 | 3.020 | 3.090 | 3.090 | 3,780,373 |
| 2025-03-10 | 3.080 | 3.200 | 3.050 | 3.140 | 3.140 | 3,675,176 |
| 2025-03-07 | 3.050 | 3.100 | 3.050 | 3.080 | 3.080 | 3,640,572 |
| 2025-03-06 | 3.000 | 3.100 | 3.000 | 3.050 | 3.050 | 2,763,235 |
| 2025-03-05 | 3.000 | 3.060 | 3.000 | 3.000 | 3.000 | 8,323,674 |
| 2025-03-04 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 26,160,724 |
| 2025-03-03 | 3.200 | 3.220 | 3.000 | 3.000 | 3.000 | 15,023,902 |
| 2025-02-28 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 3,526,296 |
| 2025-02-27 | 3.220 | 3.220 | 3.210 | 3.220 | 3.220 | 3,261,267 |
| 2025-02-26 | 3.220 | 3.280 | 3.200 | 3.220 | 3.220 | 5,387,819 |
| 2025-02-25 | 3.210 | 3.290 | 3.210 | 3.220 | 3.220 | 5,318,565 |
| 2025-02-24 | 3.210 | 3.350 | 3.210 | 3.210 | 3.210 | 11,354,659 |
| 2025-02-21 | 3.210 | 3.300 | 3.210 | 3.210 | 3.210 | 40,469,322 |
| 2025-02-20 | 3.220 | 3.300 | 3.210 | 3.210 | 3.210 | 136,676,873 |
| 2025-02-19 | 3.310 | 3.450 | 3.220 | 3.220 | 3.220 | 8,851,176 |
| 2025-02-18 | 3.560 | 3.650 | 3.310 | 3.310 | 3.310 | 5,244,604 |
| 2025-02-17 | 3.740 | 3.740 | 3.370 | 3.560 | 3.560 | 6,698,765 |
| 2025-02-14 | 3.920 | 3.920 | 3.620 | 3.740 | 3.740 | 6,078,153 |
| 2025-02-13 | 3.990 | 4.000 | 3.800 | 3.920 | 3.920 | 14,479,296 |
| 2025-02-12 | 3.630 | 3.990 | 3.630 | 3.990 | 3.990 | 34,504,516 |
| 2025-02-11 | 3.300 | 3.630 | 3.300 | 3.630 | 3.630 | 6,618,853 |
| 2025-02-10 | 3.220 | 3.400 | 3.220 | 3.300 | 3.300 | 6,433,311 |
| 2025-02-07 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 5,892,643 |
| 2025-02-06 | 3.210 | 3.240 | 3.190 | 3.200 | 3.200 | 7,927,955 |
| 2025-02-05 | 3.140 | 3.290 | 3.140 | 3.210 | 3.210 | 3,586,693 |
| 2025-02-04 | 3.060 | 3.250 | 3.060 | 3.140 | 3.140 | 2,031,709 |
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.