IKEJA HOTELS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 25,922 |
| 2024-05-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 527,047 |
| 2024-05-13 | 7.070 | 7.450 | 7.070 | 7.450 | 7.450 | 866,406 |
| 2024-05-10 | 6.550 | 7.070 | 6.550 | 7.070 | 7.070 | 863,918 |
| 2024-05-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 17,850 |
| 2024-05-08 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 441,996 |
| 2024-05-07 | 6.750 | 7.250 | 6.550 | 6.550 | 6.550 | 2,628,893 |
| 2024-05-06 | 7.260 | 7.260 | 6.540 | 6.750 | 6.750 | 576,397 |
| 2024-05-03 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 162,370 |
| 2024-05-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 48,021 |
| 2024-04-30 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 157,137 |
| 2024-04-29 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 25,710 |
| 2024-04-26 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 162,697 |
| 2024-04-25 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 265,010 |
| 2024-04-24 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 115,298 |
| 2024-04-23 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 58,758 |
| 2024-04-22 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1,108,177 |
| 2024-04-19 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 41,774 |
| 2024-04-18 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1,159,102 |
| 2024-04-17 | 6.600 | 7.260 | 6.600 | 7.260 | 7.260 | 1,144,581 |
| 2024-04-16 | 7.300 | 7.300 | 6.600 | 6.600 | 6.600 | 469,976 |
| 2024-04-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 272,876 |
| 2024-04-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3,092,630 |
| 2024-04-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 943,421 |
| 2024-04-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 623,303 |
| 2024-04-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 405,480 |
| 2024-04-03 | 7.070 | 7.680 | 7.070 | 7.300 | 7.300 | 1,480,224 |
| 2024-04-02 | 6.430 | 7.070 | 6.430 | 7.070 | 7.070 | 2,130,629 |
| 2024-03-28 | 5.850 | 6.430 | 5.850 | 6.430 | 6.430 | 1,760,479 |
| 2024-03-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 604,048 |
| 2024-03-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,010,656 |
| 2024-03-25 | 6.480 | 6.480 | 5.840 | 5.850 | 5.850 | 1,653,991 |
| 2024-03-22 | 7.200 | 7.200 | 6.480 | 6.480 | 6.480 | 202,210 |
| 2024-03-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 4,657 |
| 2024-03-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,042,393 |
| 2024-03-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 104,231 |
| 2024-03-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,391,620 |
| 2024-03-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 368,690 |
| 2024-03-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 190,199 |
| 2024-03-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 782,919 |
| 2024-03-12 | 6.650 | 7.200 | 6.350 | 7.200 | 7.200 | 4,349,295 |
| 2024-03-11 | 6.680 | 6.680 | 6.650 | 6.650 | 6.650 | 276,156 |
| 2024-03-08 | 6.080 | 6.680 | 6.080 | 6.680 | 6.680 | 365,368 |
| 2024-03-07 | 6.750 | 6.750 | 6.080 | 6.080 | 6.080 | 901,143 |
| 2024-03-06 | 7.500 | 7.500 | 6.750 | 6.750 | 6.750 | 550,754 |
| 2024-03-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6,605 |
| 2024-03-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 106,030 |
| 2024-03-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 12 |
| 2024-02-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5,010 |
| 2024-02-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 27,030 |
| 2024-02-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 15,620 |
| 2024-02-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 24,600 |
| 2024-02-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11,000 |
| 2024-02-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10,000 |
| 2024-02-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,614 |
| 2024-02-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 85,368 |
| 2024-02-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 118,261 |
| 2024-02-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6,485 |
| 2024-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 166,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.0300 NGN |
| 2026-07-06 | 0.3000 NGN |
| 2026-05-11 | 0.3000 NGN |
| 2025-11-10 | 0.0300 NGN |
| 2025-08-11 | 0.0300 NGN |
| 2025-07-07 | 0.1500 NGN |
| 2025-05-12 | 0.0300 NGN |
| 2024-07-08 | 0.0750 NGN |
| 2023-07-05 | 0.1000 NGN |
| 2020-07-02 | 0.0200 NGN |
| 2019-08-19 | 0.0300 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.