IKEJA HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.720	4.720	4.720	4.720	4.720	105,657
2023-11-15	4.600	4.720	4.600	4.720	4.720	334,532
2023-11-14	4.600	4.600	4.600	4.600	4.600	100,297
2023-11-13	4.400	4.600	3.980	4.600	4.600	1,317,634
2023-11-10	4.400	4.400	4.400	4.400	4.400	143,356
2023-11-09	4.300	4.400	3.950	4.400	4.400	1,338,462
2023-11-08	4.200	4.300	3.780	4.300	4.300	1,171,310
2023-11-07	4.200	4.200	4.200	4.200	4.200	434,425
2023-11-06	4.200	4.200	4.200	4.200	4.200	327,552
2023-11-03	3.990	4.200	3.990	4.200	4.200	493,103
2023-11-02	3.990	3.990	3.990	3.990	3.990	59,011
2023-11-01	3.990	3.990	3.990	3.990	3.990	5,591
2023-10-31	3.700	3.990	3.650	3.990	3.990	5,078,380
2023-10-30	3.420	3.700	3.420	3.700	3.700	724,725
2023-10-27	3.420	3.420	3.420	3.420	3.420	200
2023-10-26	3.420	3.420	3.420	3.420	3.420	56,590
2023-10-25	3.450	3.450	3.180	3.420	3.420	333,998
2023-10-24	3.450	3.450	3.450	3.450	3.450	292,546
2023-10-23	3.150	3.450	3.150	3.450	3.450	8,520,172
2023-10-20	2.930	3.150	2.930	3.150	3.150	1,897,680
2023-10-19	3.150	3.150	2.930	2.930	2.930	320,242
2023-10-18	3.150	3.150	2.860	3.150	3.150	3,015,458
2023-10-17	3.150	3.150	2.910	3.150	3.150	3,364,656
2023-10-16	3.150	3.150	3.150	3.150	3.150	90,437
2023-10-13	3.150	3.150	3.150	3.150	3.150	1,792
2023-10-12	3.150	3.150	3.150	3.150	3.150	111,980
2023-10-11	3.150	3.150	3.150	3.150	3.150	50,000
2023-10-10	3.150	3.150	3.150	3.150	3.150	196,078
2023-10-09	3.150	3.150	3.150	3.150	3.150	3,607
2023-10-06	3.150	3.150	3.150	3.150	3.150	14,305
2023-10-05	3.150	3.150	3.150	3.150	3.150	31,331
2023-10-04	3.500	3.500	3.150	3.150	3.150	840,527
2023-10-03	3.250	3.500	3.000	3.500	3.500	4,371,625
2023-09-29	3.190	3.500	2.990	3.250	3.250	3,931,149
2023-09-28	2.990	3.190	2.840	3.190	3.190	2,699,941
2023-09-26	2.750	2.990	2.750	2.990	2.990	1,163,749
2023-09-25	2.500	2.750	2.250	2.750	2.750	9,479,136
2023-09-22	2.720	2.760	2.500	2.500	2.500	1,052,600
2023-09-21	2.720	2.720	2.720	2.720	2.720	177,889
2023-09-20	3.020	3.020	2.720	2.720	2.720	962,291
2023-09-19	2.900	3.020	2.900	3.020	3.020	504,100
2023-09-18	2.750	2.900	2.750	2.900	2.900	529,508
2023-09-15	2.750	2.750	2.750	2.750	2.750	1,992
2023-09-14	3.050	3.050	2.750	2.750	2.750	281,000
2023-09-13	3.050	3.050	3.050	3.050	3.050	769,810
2023-09-12	3.050	3.050	3.050	3.050	3.050	46,750
2023-09-11	3.050	3.050	3.050	3.050	3.050	9,062
2023-09-08	2.800	3.050	2.800	3.050	3.050	443,226
2023-09-07	2.800	2.800	2.800	2.800	2.800	302,707
2023-09-06	2.800	2.800	2.800	2.800	2.800	127,600
2023-09-05	3.100	3.100	2.800	2.800	2.800	536,200
2023-09-04	3.000	3.100	2.750	3.100	3.100	1,332,239
2023-09-01	2.840	3.120	2.840	3.000	3.000	1,101,397
2023-08-31	2.840	2.840	2.840	2.840	2.840	135,603
2023-08-30	3.150	3.150	2.840	2.840	2.840	1,062,350
2023-08-29	3.340	3.340	3.010	3.150	3.150	744,424
2023-08-28	3.400	3.400	3.060	3.340	3.340	2,729,549
2023-08-25	3.130	3.400	2.820	3.400	3.400	1,665,672
2023-08-24	3.130	3.130	3.130	3.130	3.130	51,000
2023-08-23	3.130	3.130	3.130	3.130	3.130	274,291

← NewerPage 13 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.