IKEJA HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.930	0.930	0.930	0.930	0.930	18,250
2022-11-24	0.930	0.930	0.930	0.930	0.930	150
2022-11-23	0.930	0.930	0.930	0.930	0.930	20,875
2022-11-22	0.930	0.930	0.930	0.930	0.930	100
2022-11-21	0.930	0.930	0.930	0.930	0.930	10,100
2022-11-18	0.930	0.930	0.930	0.930	0.930	101
2022-11-17	0.930	0.930	0.930	0.930	0.930	70,610
2022-11-16	0.930	0.930	0.930	0.930	0.930	47,291
2022-11-15	0.930	0.930	0.930	0.930	0.930	2,246
2022-11-14	0.930	0.930	0.930	0.930	0.930	25,300
2022-11-11	0.940	0.940	0.930	0.930	0.930	328,066
2022-11-10	0.940	0.940	0.940	0.940	0.940	10,778
2022-11-09	0.940	0.940	0.940	0.940	0.940	65,464
2022-11-08	0.940	0.940	0.940	0.940	0.940	12,000
2022-11-07	0.940	0.940	0.940	0.940	0.940	224,830
2022-11-04	0.940	0.940	0.940	0.940	0.940	12,000
2022-11-03	1.010	1.010	0.940	0.940	0.940	130,000
2022-11-02	1.010	1.010	1.010	1.010	1.010	195,000
2022-11-01	1.010	1.010	1.010	1.010	1.010	202,891
2022-10-31	1.080	1.080	1.010	1.010	1.010	425,288
2022-10-28	1.120	1.120	1.080	1.080	1.080	734,725
2022-10-27	1.120	1.120	1.120	1.120	1.120	990
2022-10-26	1.120	1.120	1.120	1.120	1.120	177,610
2022-10-25	1.120	1.120	1.120	1.120	1.120	0
2022-10-24	1.120	1.120	1.120	1.120	1.120	10,500
2022-10-21	1.120	1.120	1.120	1.120	1.120	9,600
2022-10-20	1.120	1.120	1.120	1.120	1.120	642,127
2022-10-19	1.240	1.240	1.120	1.120	1.120	166,663
2022-10-18	1.240	1.240	1.240	1.240	1.240	84,907
2022-10-17	1.240	1.240	1.240	1.240	1.240	80,000
2022-10-14	1.240	1.240	1.240	1.240	1.240	0
2022-10-13	1.240	1.240	1.240	1.240	1.240	40,026
2022-10-12	1.240	1.240	1.240	1.240	1.240	45,145
2022-10-11	1.130	1.240	1.130	1.240	1.240	1,001,465
2022-10-07	1.130	1.130	1.130	1.130	1.130	100,000
2022-10-06	1.130	1.130	1.130	1.130	1.130	11,400
2022-10-05	1.120	1.130	1.120	1.130	1.130	382,395
2022-10-04	1.120	1.120	1.120	1.120	1.120	4,847
2022-09-30	1.240	1.240	1.120	1.120	1.120	246,600
2022-09-29	1.140	1.240	1.140	1.240	1.240	2,998,043
2022-09-28	1.200	1.200	1.080	1.140	1.140	2,764,296
2022-09-27	1.200	1.200	1.200	1.200	1.200	100
2022-09-26	1.200	1.200	1.200	1.200	1.200	15,972
2022-09-23	1.200	1.200	1.200	1.200	1.200	35,000
2022-09-22	1.200	1.200	1.200	1.200	1.200	0
2022-09-21	1.200	1.200	1.200	1.200	1.200	115
2022-09-20	1.200	1.200	1.200	1.200	1.200	7,930
2022-09-19	1.200	1.200	1.200	1.200	1.200	4,933
2022-09-16	1.200	1.200	1.200	1.200	1.200	40,000
2022-09-15	1.200	1.200	1.200	1.200	1.200	0
2022-09-14	1.200	1.200	1.200	1.200	1.200	92,300
2022-09-13	1.200	1.200	1.200	1.200	1.200	0
2022-09-12	1.200	1.200	1.200	1.200	1.200	37,200
2022-09-09	1.200	1.200	1.200	1.200	1.200	3,410
2022-09-08	1.200	1.200	1.200	1.200	1.200	20,000
2022-09-07	1.200	1.200	1.200	1.200	1.200	6,005
2022-09-06	1.200	1.200	1.200	1.200	1.200	6,040
2022-09-05	1.200	1.200	1.200	1.200	1.200	58,000
2022-09-02	1.200	1.200	1.200	1.200	1.200	3,004
2022-09-01	1.200	1.200	1.200	1.200	1.200	0

← NewerPage 17 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.