ELLAH LAKES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.000 | 8.000 | 7.500 | 7.900 | 7.900 | 2,718,140 |
| 2026-10-15 | 7.950 | 8.000 | 7.550 | 8.000 | 8.000 | 2,729,267 |
| 2026-10-14 | 7.800 | 7.950 | 7.600 | 7.950 | 7.950 | 2,708,116 |
| 2026-10-13 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,478,811 |
| 2026-10-12 | 7.600 | 8.100 | 7.600 | 8.000 | 8.000 | 4,486,083 |
| 2026-10-09 | 7.600 | 8.000 | 7.500 | 7.600 | 7.600 | 6,324,048 |
| 2026-10-08 | 7.900 | 8.000 | 7.600 | 7.600 | 7.600 | 3,252,115 |
| 2026-10-07 | 8.100 | 8.100 | 7.400 | 7.900 | 7.900 | 2,139,364 |
| 2026-10-06 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 2,984,137 |
| 2026-10-05 | 8.200 | 8.200 | 7.700 | 8.200 | 8.200 | 2,899,531 |
| 2026-10-02 | 8.200 | 8.200 | 8.150 | 8.200 | 8.200 | 2,479,885 |
| 2026-09-30 | 8.600 | 8.600 | 8.150 | 8.300 | 8.300 | 2,992,897 |
| 2026-09-29 | 8.100 | 8.600 | 8.050 | 8.600 | 8.600 | 7,588,399 |
| 2026-09-28 | 8.250 | 8.250 | 8.000 | 8.100 | 8.100 | 4,806,380 |
| 2026-09-25 | 8.000 | 8.300 | 7.500 | 8.250 | 8.250 | 6,207,047 |
| 2026-09-24 | 8.450 | 8.450 | 7.900 | 8.000 | 8.000 | 3,900,333 |
| 2026-09-23 | 8.050 | 8.450 | 8.000 | 8.450 | 8.450 | 6,103,366 |
| 2026-09-22 | 7.900 | 8.300 | 7.900 | 8.050 | 8.050 | 2,989,645 |
| 2026-09-21 | 8.350 | 8.350 | 7.600 | 7.900 | 7.900 | 5,009,667 |
| 2026-09-18 | 8.800 | 8.850 | 8.250 | 8.350 | 8.350 | 17,254,963 |
| 2026-09-17 | 8.300 | 8.800 | 7.900 | 8.800 | 8.800 | 6,177,631 |
| 2026-09-16 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 8,807,140 |
| 2026-09-15 | 9.200 | 9.200 | 8.300 | 8.750 | 8.750 | 12,761,480 |
| 2026-09-14 | 10.200 | 10.200 | 9.200 | 9.200 | 9.200 | 2,460,894 |
| 2026-09-11 | 9.500 | 10.300 | 8.550 | 10.200 | 10.200 | 29,808,603 |
| 2026-09-10 | 9.850 | 10.250 | 8.900 | 9.500 | 9.500 | 8,892,517 |
| 2026-09-09 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 627,784 |
| 2026-09-08 | 9.200 | 9.850 | 8.300 | 9.850 | 9.850 | 16,647,707 |
| 2026-09-07 | 9.000 | 9.900 | 8.900 | 9.200 | 9.200 | 7,867,533 |
| 2026-09-04 | 8.250 | 9.000 | 7.900 | 9.000 | 9.000 | 7,605,063 |
| 2026-09-03 | 8.350 | 8.450 | 8.250 | 8.250 | 8.250 | 2,386,273 |
| 2026-09-02 | 8.050 | 8.450 | 8.000 | 8.350 | 8.350 | 6,098,566 |
| 2026-09-01 | 7.900 | 8.050 | 7.900 | 8.050 | 8.050 | 3,019,673 |
| 2026-08-31 | 7.900 | 7.900 | 7.700 | 7.900 | 7.900 | 2,479,122 |
| 2026-08-28 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 2,241,840 |
| 2026-08-27 | 7.800 | 7.950 | 7.100 | 7.500 | 7.500 | 7,096,065 |
| 2026-08-26 | 8.100 | 8.100 | 7.800 | 7.800 | 7.800 | 2,568,689 |
| 2026-08-24 | 8.400 | 8.400 | 8.000 | 8.100 | 8.100 | 3,530,096 |
| 2026-08-21 | 8.400 | 8.650 | 8.200 | 8.400 | 8.400 | 2,826,023 |
| 2026-08-20 | 8.400 | 8.400 | 8.150 | 8.400 | 8.400 | 7,327,141 |
| 2026-08-19 | 8.150 | 8.400 | 8.150 | 8.400 | 8.400 | 2,985,788 |
| 2026-08-18 | 8.100 | 8.400 | 8.000 | 8.150 | 8.150 | 4,278,034 |
| 2026-08-17 | 8.200 | 8.650 | 8.100 | 8.100 | 8.100 | 4,840,235 |
| 2026-08-14 | 8.200 | 8.500 | 8.150 | 8.200 | 8.200 | 1,558,140 |
| 2026-08-13 | 8.700 | 8.700 | 8.200 | 8.200 | 8.200 | 1,846,785 |
| 2026-08-12 | 8.700 | 8.700 | 8.500 | 8.700 | 8.700 | 4,117,834 |
| 2026-08-11 | 8.700 | 8.700 | 8.150 | 8.700 | 8.700 | 1,904,502 |
| 2026-08-10 | 8.500 | 8.700 | 8.000 | 8.700 | 8.700 | 5,951,091 |
| 2026-08-07 | 8.850 | 8.850 | 8.400 | 8.500 | 8.500 | 2,389,544 |
| 2026-08-06 | 8.850 | 8.850 | 8.400 | 8.850 | 8.850 | 3,490,966 |
| 2026-08-05 | 8.800 | 8.900 | 8.550 | 8.850 | 8.850 | 3,933,124 |
| 2026-08-04 | 8.900 | 8.900 | 8.400 | 8.800 | 8.800 | 4,241,153 |
| 2026-08-03 | 8.850 | 8.900 | 8.500 | 8.900 | 8.900 | 6,999,167 |
| 2026-07-31 | 8.850 | 8.850 | 8.350 | 8.850 | 8.850 | 27,577,989 |
| 2026-07-30 | 8.850 | 9.000 | 8.350 | 8.850 | 8.850 | 34,745,930 |
| 2026-07-29 | 8.350 | 8.900 | 8.350 | 8.850 | 8.850 | 10,140,179 |
| 2026-07-28 | 8.350 | 8.850 | 8.300 | 8.350 | 8.350 | 6,505,727 |
| 2026-07-27 | 8.850 | 8.950 | 8.200 | 8.350 | 8.350 | 14,379,737 |
| 2026-07-24 | 8.900 | 9.000 | 8.850 | 8.850 | 8.850 | 3,416,799 |
| 2026-07-23 | 9.000 | 9.000 | 8.850 | 8.900 | 8.900 | 5,385,659 |
Page 1 of 5 · 247 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.