ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 2,320,947 |
| 2024-11-05 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 2,544,737 |
| 2024-11-04 | 3.540 | 3.890 | 3.540 | 3.600 | 3.600 | 2,318,763 |
| 2024-11-01 | 3.930 | 3.930 | 3.540 | 3.540 | 3.540 | 8,165,146 |
| 2024-10-31 | 3.920 | 4.000 | 3.920 | 3.930 | 3.930 | 2,133,945 |
| 2024-10-30 | 3.940 | 3.990 | 3.700 | 3.920 | 3.920 | 3,177,177 |
| 2024-10-29 | 4.030 | 4.030 | 3.940 | 3.940 | 3.940 | 4,095,223 |
| 2024-10-28 | 4.050 | 4.060 | 4.010 | 4.030 | 4.030 | 6,986,639 |
| 2024-10-25 | 4.030 | 4.150 | 4.030 | 4.050 | 4.050 | 6,170,468 |
| 2024-10-24 | 4.000 | 4.180 | 4.000 | 4.030 | 4.030 | 2,645,219 |
| 2024-10-23 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 4,619,616 |
| 2024-10-22 | 4.240 | 4.240 | 4.000 | 4.180 | 4.180 | 2,652,286 |
| 2024-10-21 | 4.050 | 4.240 | 4.000 | 4.240 | 4.240 | 11,344,599 |
| 2024-10-18 | 4.180 | 4.180 | 4.050 | 4.050 | 4.050 | 953,329 |
| 2024-10-17 | 4.030 | 4.180 | 4.030 | 4.180 | 4.180 | 693,119 |
| 2024-10-16 | 4.000 | 4.150 | 4.000 | 4.030 | 4.030 | 7,215,201 |
| 2024-10-15 | 4.000 | 4.300 | 4.000 | 4.000 | 4.000 | 7,511,923 |
| 2024-10-14 | 4.180 | 4.260 | 4.000 | 4.000 | 4.000 | 3,916,989 |
| 2024-10-11 | 4.210 | 4.210 | 4.090 | 4.180 | 4.180 | 933,234 |
| 2024-10-10 | 4.400 | 4.750 | 4.150 | 4.210 | 4.210 | 12,172,914 |
| 2024-10-09 | 4.880 | 4.880 | 4.400 | 4.400 | 4.400 | 5,680,000 |
| 2024-10-08 | 4.880 | 4.880 | 4.500 | 4.880 | 4.880 | 9,377,880 |
| 2024-10-07 | 4.500 | 4.950 | 4.500 | 4.880 | 4.880 | 14,648,506 |
| 2024-10-04 | 4.150 | 4.560 | 4.150 | 4.500 | 4.500 | 23,300,954 |
| 2024-10-03 | 3.990 | 4.150 | 3.990 | 4.150 | 4.150 | 3,844,357 |
| 2024-10-02 | 4.430 | 4.650 | 3.990 | 3.990 | 3.990 | 21,611,588 |
| 2024-09-30 | 4.920 | 5.410 | 4.430 | 4.430 | 4.430 | 21,410,089 |
| 2024-09-27 | 4.480 | 4.920 | 4.480 | 4.920 | 4.920 | 2,630,914 |
| 2024-09-26 | 4.080 | 4.480 | 4.080 | 4.480 | 4.480 | 3,297,048 |
| 2024-09-25 | 3.710 | 4.080 | 3.710 | 4.080 | 4.080 | 16,770,664 |
| 2024-09-24 | 3.380 | 3.710 | 3.380 | 3.710 | 3.710 | 42,138,650 |
| 2024-09-23 | 3.080 | 3.380 | 3.080 | 3.380 | 3.380 | 18,644,666 |
| 2024-09-20 | 3.080 | 3.110 | 3.080 | 3.080 | 3.080 | 5,519,461 |
| 2024-09-19 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 1,320,512 |
| 2024-09-18 | 3.020 | 3.080 | 3.000 | 3.080 | 3.080 | 2,545,486 |
| 2024-09-17 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 4,846,131 |
| 2024-09-13 | 3.000 | 3.290 | 3.000 | 3.020 | 3.020 | 7,930,480 |
| 2024-09-12 | 3.130 | 3.140 | 3.000 | 3.000 | 3.000 | 5,407,915 |
| 2024-09-11 | 3.000 | 3.130 | 3.000 | 3.130 | 3.130 | 3,565,141 |
| 2024-09-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,107,175 |
| 2024-09-09 | 3.000 | 3.070 | 3.000 | 3.000 | 3.000 | 1,375,468 |
| 2024-09-06 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 2,790,171 |
| 2024-09-05 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 947,121 |
| 2024-09-04 | 3.010 | 3.050 | 3.000 | 3.000 | 3.000 | 907,318 |
| 2024-09-03 | 3.000 | 3.100 | 3.000 | 3.010 | 3.010 | 1,308,160 |
| 2024-09-02 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 7,415,864 |
| 2024-08-30 | 3.050 | 3.070 | 3.000 | 3.000 | 3.000 | 1,196,367 |
| 2024-08-29 | 3.110 | 3.110 | 3.050 | 3.050 | 3.050 | 1,178,113 |
| 2024-08-28 | 3.110 | 3.110 | 3.060 | 3.110 | 3.110 | 892,829 |
| 2024-08-27 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 2,306,614 |
| 2024-08-26 | 2.990 | 3.050 | 2.990 | 3.000 | 3.000 | 2,661,362 |
| 2024-08-23 | 2.990 | 3.000 | 2.900 | 2.990 | 2.990 | 3,110,599 |
| 2024-08-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 421,703 |
| 2024-08-21 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 316,078 |
| 2024-08-20 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 797,557 |
| 2024-08-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 315,355 |
| 2024-08-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 562,300 |
| 2024-08-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 81,826 |
| 2024-08-14 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 1,404,890 |
| 2024-08-13 | 3.000 | 3.000 | 2.700 | 3.000 | 3.000 | 8,598,793 |
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.