IKEJA HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	1.200	1.200	1.200	1.200	1.200	1,200
2022-08-30	1.200	1.200	1.200	1.200	1.200	97,200
2022-08-29	1.200	1.200	1.200	1.200	1.200	110,085
2022-08-26	1.150	1.200	1.150	1.200	1.200	223,000
2022-08-25	1.150	1.150	1.150	1.150	1.150	819
2022-08-24	1.150	1.150	1.150	1.150	1.150	12,131
2022-08-23	1.150	1.150	1.150	1.150	1.150	150,000
2022-08-22	1.150	1.150	1.150	1.150	1.150	56,005
2022-08-19	1.200	1.200	1.150	1.150	1.150	262,229
2022-08-18	1.200	1.200	1.200	1.200	1.200	6,416
2022-08-17	1.200	1.200	1.200	1.200	1.200	25,000
2022-08-16	1.200	1.200	1.200	1.200	1.200	14,490
2022-08-15	1.200	1.200	1.200	1.200	1.200	160,760
2022-08-12	1.160	1.270	1.160	1.270	1.270	195,000
2022-08-11	1.060	1.160	1.060	1.160	1.160	132,300
2022-08-10	1.060	1.060	1.060	1.060	1.060	182,841
2022-08-09	0.970	1.060	0.970	1.060	1.060	116,888
2022-08-08	0.970	0.970	0.970	0.970	0.970	15,226
2022-08-05	0.970	0.970	0.970	0.970	0.970	14,976
2022-08-04	0.970	0.970	0.970	0.970	0.970	0
2022-08-03	0.970	0.970	0.970	0.970	0.970	31,870
2022-08-02	0.970	0.970	0.970	0.970	0.970	31,975
2022-08-01	0.970	0.970	0.970	0.970	0.970	0
2022-07-29	0.970	0.970	0.970	0.970	0.970	192,470
2022-07-28	1.060	1.060	0.970	0.970	0.970	114,800
2022-07-27	1.170	1.170	1.060	1.060	1.060	1,269,775
2022-07-26	1.170	1.170	1.170	1.170	1.170	304,389
2022-07-25	1.170	1.170	1.170	1.170	1.170	7,440
2022-07-22	1.170	1.170	1.170	1.170	1.170	69,391
2022-07-21	1.170	1.170	1.170	1.170	1.170	14,000
2022-07-20	1.170	1.170	1.170	1.170	1.170	270,600
2022-07-19	1.170	1.170	1.170	1.170	1.170	830
2022-07-18	1.170	1.170	1.170	1.170	1.170	60,920
2022-07-15	1.200	1.200	1.170	1.170	1.170	360,000
2022-07-14	1.300	1.300	1.200	1.200	1.200	209,000
2022-07-13	1.320	1.320	1.300	1.300	1.300	138,239
2022-07-08	1.320	1.320	1.320	1.320	1.320	10,102
2022-07-07	1.220	1.320	1.220	1.320	1.320	1,608,043
2022-07-06	1.240	1.240	1.220	1.220	1.220	401,060
2022-07-05	1.180	1.240	1.180	1.240	1.240	1,235,912
2022-07-04	1.210	1.210	1.180	1.180	1.180	153,400
2022-07-01	1.210	1.210	1.210	1.210	1.210	0
2022-06-30	1.210	1.210	1.210	1.210	1.210	281,469
2022-06-29	1.100	1.210	1.100	1.210	1.210	523,180
2022-06-28	1.120	1.120	1.100	1.100	1.100	152,000
2022-06-27	1.130	1.150	1.120	1.120	1.120	353,000
2022-06-24	1.150	1.150	1.120	1.130	1.130	347,000
2022-06-23	1.150	1.150	1.150	1.150	1.150	100,000
2022-06-22	1.150	1.150	1.150	1.150	1.150	0
2022-06-21	1.200	1.200	1.150	1.150	1.150	2,194,307
2022-06-20	1.200	1.200	1.200	1.200	1.200	100,364
2022-06-17	1.200	1.200	1.200	1.200	1.200	309
2022-06-16	1.200	1.200	1.200	1.200	1.200	0
2022-06-15	1.200	1.200	1.200	1.200	1.200	35,000
2022-06-14	1.200	1.200	1.200	1.200	1.200	10,820
2022-06-10	1.200	1.200	1.200	1.200	1.200	570
2022-06-09	1.240	1.240	1.200	1.200	1.200	243,754
2022-06-08	1.240	1.240	1.240	1.240	1.240	169,497
2022-06-07	1.240	1.240	1.240	1.240	1.240	213,872
2022-06-06	1.240	1.240	1.240	1.240	1.240	15,790

← NewerPage 18 of 21 · 1,239 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.