ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 2,211,828 |
| 2025-01-31 | 3.030 | 3.100 | 3.030 | 3.080 | 3.080 | 2,296,517 |
| 2025-01-30 | 3.020 | 3.150 | 3.020 | 3.030 | 3.030 | 4,001,577 |
| 2025-01-29 | 3.010 | 3.150 | 3.010 | 3.020 | 3.020 | 8,514,585 |
| 2025-01-28 | 3.170 | 3.260 | 3.010 | 3.010 | 3.010 | 4,240,223 |
| 2025-01-27 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 3,761,236 |
| 2025-01-24 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 1,969,371 |
| 2025-01-23 | 3.200 | 3.380 | 3.200 | 3.200 | 3.200 | 5,305,156 |
| 2025-01-22 | 3.200 | 3.380 | 3.200 | 3.200 | 3.200 | 3,854,072 |
| 2025-01-21 | 3.130 | 3.240 | 3.130 | 3.200 | 3.200 | 2,264,372 |
| 2025-01-20 | 3.110 | 3.140 | 3.100 | 3.130 | 3.130 | 7,391,659 |
| 2025-01-17 | 3.010 | 3.110 | 3.010 | 3.110 | 3.110 | 1,190,321 |
| 2025-01-16 | 3.060 | 3.100 | 3.010 | 3.010 | 3.010 | 3,952,059 |
| 2025-01-15 | 3.070 | 3.130 | 3.050 | 3.060 | 3.060 | 3,985,919 |
| 2025-01-14 | 3.100 | 3.190 | 3.020 | 3.070 | 3.070 | 8,965,035 |
| 2025-01-13 | 3.050 | 3.190 | 3.050 | 3.100 | 3.100 | 4,433,801 |
| 2025-01-10 | 3.030 | 3.070 | 3.030 | 3.050 | 3.050 | 4,189,683 |
| 2025-01-09 | 3.000 | 3.040 | 3.000 | 3.030 | 3.030 | 1,172,323 |
| 2025-01-08 | 3.050 | 3.200 | 3.000 | 3.000 | 3.000 | 16,377,129 |
| 2025-01-07 | 3.100 | 3.150 | 3.050 | 3.050 | 3.050 | 7,741,285 |
| 2025-01-06 | 3.050 | 3.160 | 3.050 | 3.100 | 3.100 | 4,283,900 |
| 2025-01-03 | 3.010 | 3.190 | 3.010 | 3.050 | 3.050 | 9,085,952 |
| 2025-01-02 | 3.160 | 3.160 | 2.850 | 3.010 | 3.010 | 16,354,965 |
| 2024-12-31 | 3.100 | 3.200 | 3.100 | 3.160 | 3.160 | 3,767,424 |
| 2024-12-30 | 3.150 | 3.200 | 3.100 | 3.100 | 3.100 | 3,728,469 |
| 2024-12-27 | 3.150 | 3.230 | 3.100 | 3.150 | 3.150 | 6,767,413 |
| 2024-12-24 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 2,484,321 |
| 2024-12-23 | 3.010 | 3.140 | 3.010 | 3.050 | 3.050 | 2,822,541 |
| 2024-12-20 | 3.000 | 3.120 | 3.000 | 3.010 | 3.010 | 4,478,293 |
| 2024-12-19 | 3.050 | 3.100 | 3.000 | 3.000 | 3.000 | 15,489,902 |
| 2024-12-18 | 3.060 | 3.200 | 3.050 | 3.050 | 3.050 | 4,586,431 |
| 2024-12-17 | 3.110 | 3.290 | 3.010 | 3.060 | 3.060 | 8,965,508 |
| 2024-12-16 | 3.130 | 3.310 | 3.110 | 3.110 | 3.110 | 3,904,795 |
| 2024-12-13 | 3.100 | 3.130 | 3.010 | 3.130 | 3.130 | 4,144,817 |
| 2024-12-12 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 6,508,249 |
| 2024-12-11 | 3.010 | 3.040 | 3.010 | 3.020 | 3.020 | 1,268,257 |
| 2024-12-10 | 3.120 | 3.150 | 3.000 | 3.010 | 3.010 | 8,605,842 |
| 2024-12-09 | 3.130 | 3.130 | 3.000 | 3.120 | 3.120 | 9,223,221 |
| 2024-12-06 | 3.060 | 3.130 | 3.000 | 3.130 | 3.130 | 6,405,723 |
| 2024-12-05 | 3.010 | 3.200 | 3.010 | 3.060 | 3.060 | 4,701,334 |
| 2024-12-04 | 3.180 | 3.310 | 3.010 | 3.010 | 3.010 | 8,037,505 |
| 2024-12-03 | 3.530 | 3.530 | 3.180 | 3.180 | 3.180 | 23,028,691 |
| 2024-12-02 | 3.250 | 3.530 | 3.250 | 3.530 | 3.530 | 1,521,134 |
| 2024-11-29 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 1,574,018 |
| 2024-11-28 | 3.130 | 3.250 | 3.130 | 3.240 | 3.240 | 3,281,787 |
| 2024-11-27 | 3.250 | 3.250 | 3.130 | 3.130 | 3.130 | 3,464,584 |
| 2024-11-26 | 3.390 | 3.390 | 3.160 | 3.250 | 3.250 | 3,901,206 |
| 2024-11-25 | 3.400 | 3.400 | 3.350 | 3.390 | 3.390 | 992,838 |
| 2024-11-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,429,751 |
| 2024-11-21 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 753,442 |
| 2024-11-20 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 2,872,463 |
| 2024-11-19 | 3.400 | 3.400 | 3.090 | 3.400 | 3.400 | 15,380,926 |
| 2024-11-18 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 6,429,958 |
| 2024-11-15 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 3,396,056 |
| 2024-11-14 | 3.650 | 3.890 | 3.290 | 3.500 | 3.500 | 11,670,040 |
| 2024-11-13 | 3.570 | 3.790 | 3.500 | 3.650 | 3.650 | 4,213,730 |
| 2024-11-12 | 3.580 | 3.650 | 3.570 | 3.570 | 3.570 | 1,569,014 |
| 2024-11-11 | 3.670 | 3.750 | 3.580 | 3.580 | 3.580 | 2,524,537 |
| 2024-11-08 | 3.560 | 3.810 | 3.560 | 3.670 | 3.670 | 91,595,322 |
| 2024-11-07 | 3.500 | 3.820 | 3.500 | 3.560 | 3.560 | 92,002,217 |
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.