IKEJA HOTELS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	7.500	7.500	7.500	7.500	7.500	180,862
2024-02-12	7.500	7.500	7.500	7.500	7.500	465,433
2024-02-09	7.500	7.500	7.500	7.500	7.500	8,004
2024-02-08	7.500	7.500	7.500	7.500	7.500	182,270
2024-02-07	7.500	7.500	7.500	7.500	7.500	41,100
2024-02-06	7.500	7.500	7.500	7.500	7.500	135,710
2024-02-05	7.500	7.850	6.750	7.500	7.500	1,359,679
2024-02-02	6.850	7.500	6.850	7.500	7.500	185,808
2024-02-01	6.250	6.850	6.250	6.850	6.850	687,932
2024-01-31	6.250	6.250	6.250	6.250	6.250	170,026
2024-01-30	6.750	6.750	6.250	6.250	6.250	1,180,586
2024-01-29	7.500	7.500	6.750	6.750	6.750	2,468,676
2024-01-26	7.180	7.500	7.180	7.500	7.500	595,195
2024-01-25	7.970	7.970	7.180	7.180	7.180	767,054
2024-01-24	7.970	7.970	7.970	7.970	7.970	198,256
2024-01-23	7.970	7.970	7.970	7.970	7.970	370,409
2024-01-22	7.700	7.970	6.950	7.970	7.970	3,370,795
2024-01-19	8.110	8.900	7.300	7.700	7.700	3,561,181
2024-01-18	8.990	9.000	8.110	8.110	8.110	1,754,678
2024-01-17	9.300	9.300	8.990	8.990	8.990	2,953,475
2024-01-16	9.150	9.300	8.240	9.300	9.300	4,739,280
2024-01-15	8.610	9.150	7.800	9.150	9.150	3,117,861
2024-01-12	7.830	8.610	7.050	8.610	8.610	1,432,575
2024-01-11	8.690	8.690	7.830	7.830	7.830	859,053
2024-01-10	9.650	9.650	8.690	8.690	8.690	759,283
2024-01-09	9.600	10.200	9.300	9.650	9.650	2,457,519
2024-01-08	8.770	9.600	8.770	9.600	9.600	1,333,872
2024-01-05	7.980	8.770	7.980	8.770	8.770	3,879,428
2024-01-04	7.260	7.980	7.260	7.980	7.980	6,400,370
2024-01-03	6.600	7.260	6.600	7.260	7.260	1,153,313
2024-01-02	6.000	6.600	6.000	6.600	6.600	3,908,681
2023-12-29	5.500	6.000	5.500	6.000	6.000	810,099
2023-12-28	5.000	5.500	5.000	5.500	5.500	746,466
2023-12-27	4.900	5.000	4.900	5.000	5.000	879,407
2023-12-22	4.990	4.990	4.900	4.900	4.900	229,960
2023-12-21	4.900	4.990	4.410	4.990	4.990	1,454,565
2023-12-20	4.900	4.900	4.900	4.900	4.900	136,633
2023-12-19	4.900	4.900	4.900	4.900	4.900	98,600
2023-12-18	4.750	4.900	4.280	4.900	4.900	1,221,710
2023-12-15	4.750	4.750	4.750	4.750	4.750	55,480
2023-12-14	4.350	4.750	4.350	4.750	4.750	427,723
2023-12-13	4.350	4.350	4.350	4.350	4.350	66,904
2023-12-12	4.620	4.620	4.160	4.350	4.350	983,027
2023-12-11	4.620	4.620	4.620	4.620	4.620	56,001
2023-12-08	4.620	4.620	4.620	4.620	4.620	31,106
2023-12-07	4.620	4.620	4.620	4.620	4.620	71,121
2023-12-06	4.620	4.620	4.620	4.620	4.620	7,204
2023-12-05	4.620	4.620	4.620	4.620	4.620	4,235
2023-12-04	4.620	4.620	4.620	4.620	4.620	72,973
2023-12-01	4.200	4.620	4.200	4.620	4.620	549,348
2023-11-30	4.200	4.200	4.200	4.200	4.200	65,643
2023-11-29	4.200	4.200	4.200	4.200	4.200	110,360
2023-11-28	4.660	4.660	4.200	4.200	4.200	218,868
2023-11-27	4.660	4.660	4.660	4.660	4.660	521,128
2023-11-24	4.660	4.660	4.660	4.660	4.660	150,545
2023-11-23	4.720	4.720	4.260	4.660	4.660	505,296
2023-11-22	4.720	4.720	4.720	4.720	4.720	88,086
2023-11-21	4.720	4.720	4.720	4.720	4.720	394,149
2023-11-20	4.720	4.720	4.720	4.720	4.720	314,531
2023-11-17	4.720	4.720	4.720	4.720	4.720	207,000

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.