IKEJA HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.390	2.390	2.390	2.390	2.390	419,425
2023-05-23	2.230	2.400	2.230	2.390	2.390	2,293,672
2023-05-22	2.030	2.230	2.030	2.230	2.230	1,510,948
2023-05-19	1.850	2.030	1.850	2.030	2.030	2,710,878
2023-05-18	1.850	1.950	1.820	1.850	1.850	1,001,877
2023-05-17	1.710	1.850	1.710	1.850	1.850	1,847,210
2023-05-16	1.710	1.710	1.710	1.710	1.710	1,365,543
2023-05-15	1.560	1.710	1.560	1.710	1.710	1,095,477
2023-05-12	1.420	1.560	1.420	1.560	1.560	2,316,326
2023-05-11	1.420	1.420	1.420	1.420	1.420	357,979
2023-05-10	1.420	1.420	1.420	1.420	1.420	155,600
2023-05-09	1.360	1.420	1.350	1.420	1.420	1,129,320
2023-05-08	1.360	1.360	1.360	1.360	1.360	89,547
2023-05-05	1.360	1.370	1.360	1.360	1.360	1,247,087
2023-05-04	1.360	1.360	1.360	1.360	1.360	258,578
2023-05-03	1.360	1.360	1.360	1.360	1.360	264,860
2023-05-02	1.460	1.460	1.360	1.360	1.360	373,644
2023-04-28	1.610	1.610	1.460	1.460	1.460	1,004,654
2023-04-27	1.650	1.810	1.500	1.610	1.610	3,064,918
2023-04-26	1.520	1.670	1.520	1.650	1.650	3,204,679
2023-04-25	1.390	1.520	1.390	1.520	1.520	1,626,083
2023-04-20	1.270	1.390	1.250	1.390	1.390	4,076,076
2023-04-19	1.270	1.270	1.270	1.270	1.270	126,940
2023-04-18	1.270	1.270	1.270	1.270	1.270	20,056
2023-04-17	1.160	1.270	1.160	1.270	1.270	2,442,201
2023-04-14	1.080	1.160	1.080	1.160	1.160	131,010
2023-04-13	1.190	1.190	1.080	1.080	1.080	1,471,634
2023-04-12	1.190	1.190	1.190	1.190	1.190	180,425
2023-04-11	1.190	1.190	1.190	1.190	1.190	20,800
2023-04-06	1.190	1.190	1.190	1.190	1.190	62,575
2023-04-05	1.320	1.320	1.190	1.190	1.190	124,362
2023-04-04	1.320	1.320	1.320	1.320	1.320	1,364,323
2023-04-03	1.220	1.330	1.220	1.320	1.320	1,414,104
2023-03-31	1.110	1.220	1.110	1.220	1.220	2,564,000
2023-03-30	1.110	1.110	1.110	1.110	1.110	210,700
2023-03-29	1.030	1.110	1.030	1.110	1.110	400,000
2023-03-28	1.030	1.030	1.030	1.030	1.030	699,850
2023-03-27	1.030	1.030	1.030	1.030	1.030	1,440
2023-03-24	1.030	1.030	1.030	1.030	1.030	1,500
2023-03-23	1.030	1.030	1.030	1.030	1.030	430,000
2023-03-22	1.030	1.030	1.030	1.030	1.030	800
2023-03-21	1.140	1.140	1.030	1.030	1.030	876,535
2023-03-20	1.260	1.260	1.140	1.140	1.140	1,619,370
2023-03-17	1.260	1.260	1.260	1.260	1.260	20,000
2023-03-16	1.260	1.260	1.260	1.260	1.260	0
2023-03-15	1.260	1.260	1.260	1.260	1.260	0
2023-03-14	1.260	1.260	1.260	1.260	1.260	90,100
2023-03-13	1.260	1.260	1.260	1.260	1.260	0
2023-03-10	1.260	1.260	1.260	1.260	1.260	3,000
2023-03-09	1.260	1.260	1.260	1.260	1.260	100,000
2023-03-08	1.260	1.260	1.260	1.260	1.260	0
2023-03-07	1.260	1.260	1.260	1.260	1.260	0
2023-03-06	1.260	1.260	1.260	1.260	1.260	2,116
2023-03-03	1.260	1.260	1.260	1.260	1.260	330
2023-03-02	1.260	1.260	1.260	1.260	1.260	24,000
2023-03-01	1.260	1.260	1.260	1.260	1.260	1,340
2023-02-28	1.260	1.260	1.260	1.260	1.260	3,679
2023-02-27	1.200	1.260	1.200	1.260	1.260	110,440
2023-02-24	1.170	1.200	1.170	1.200	1.200	241,531
2023-02-23	1.170	1.170	1.170	1.170	1.170	0

← NewerPage 15 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.