IKEJA HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	1.240	1.240	1.240	1.240	1.240	0
2022-06-02	1.240	1.240	1.240	1.240	1.240	29,286
2022-06-01	1.150	1.240	1.150	1.240	1.240	524,289
2022-05-31	1.150	1.150	1.150	1.150	1.150	1,301
2022-05-30	1.150	1.150	1.150	1.150	1.150	5,936
2022-05-27	1.150	1.150	1.150	1.150	1.150	100,000
2022-05-26	1.150	1.150	1.150	1.150	1.150	212,250
2022-05-25	1.200	1.200	1.150	1.150	1.150	2,898,800
2022-05-24	1.200	1.200	1.200	1.200	1.200	2,062,416
2022-05-23	1.200	1.200	1.200	1.200	1.200	230
2022-05-20	1.250	1.250	1.200	1.200	1.200	549,500
2022-05-19	1.210	1.250	1.210	1.250	1.250	629,032
2022-05-18	1.190	1.250	1.190	1.210	1.210	2,391,383
2022-05-17	1.100	1.190	1.100	1.190	1.190	2,773,282
2022-05-16	1.140	1.150	1.100	1.100	1.100	11,375,705
2022-05-13	1.190	1.240	1.140	1.140	1.140	3,761,890
2022-05-12	1.170	1.240	1.070	1.190	1.190	6,818,665
2022-05-11	1.300	1.300	1.170	1.170	1.170	2,561,759
2022-05-10	1.300	1.300	1.300	1.300	1.300	1,490,339
2022-05-09	1.280	1.300	1.280	1.300	1.300	1,498,942
2022-05-06	1.350	1.350	1.280	1.280	1.280	607,902
2022-05-05	1.300	1.350	1.300	1.350	1.350	478,762
2022-05-04	1.400	1.400	1.300	1.300	1.300	1,772,077
2022-04-29	1.400	1.400	1.400	1.400	1.400	137,034
2022-04-28	1.400	1.400	1.400	1.400	1.400	184,550
2022-04-27	1.550	1.550	1.400	1.400	1.400	2,026,823
2022-04-26	1.550	1.550	1.550	1.550	1.550	294,971
2022-04-25	1.410	1.550	1.410	1.550	1.550	1,352,270
2022-04-22	1.290	1.410	1.290	1.410	1.410	222,058
2022-04-21	1.290	1.290	1.290	1.290	1.290	60,519
2022-04-20	1.250	1.290	1.250	1.290	1.290	561,300
2022-04-19	1.300	1.300	1.210	1.250	1.250	1,452,736
2022-04-14	1.300	1.300	1.300	1.300	1.300	539,742
2022-04-13	1.190	1.300	1.190	1.300	1.300	1,263,194
2022-04-12	1.190	1.190	1.190	1.190	1.190	112,587
2022-04-11	1.190	1.190	1.190	1.190	1.190	95,274
2022-04-08	1.190	1.190	1.190	1.190	1.190	0
2022-04-07	1.190	1.190	1.190	1.190	1.190	21,440
2022-04-06	1.190	1.190	1.190	1.190	1.190	274,280
2022-04-05	1.190	1.190	1.190	1.190	1.190	97,000
2022-04-04	1.190	1.190	1.190	1.190	1.190	54,535
2022-04-01	1.200	1.200	1.190	1.190	1.190	363,000
2022-03-31	1.320	1.320	1.200	1.200	1.200	328,242
2022-03-30	1.200	1.320	1.200	1.320	1.320	710,787
2022-03-29	1.250	1.250	1.200	1.200	1.200	541,020
2022-03-28	1.250	1.250	1.250	1.250	1.250	400
2022-03-25	1.250	1.250	1.250	1.250	1.250	16,005
2022-03-24	1.250	1.250	1.250	1.250	1.250	1,000
2022-03-23	1.250	1.250	1.250	1.250	1.250	38,000
2022-03-22	1.250	1.250	1.250	1.250	1.250	5,000
2022-03-21	1.370	1.370	1.250	1.250	1.250	275,099
2022-03-18	1.520	1.520	1.370	1.370	1.370	148,400
2022-03-17	1.520	1.520	1.520	1.520	1.520	100
2022-03-16	1.520	1.520	1.520	1.520	1.520	6,000
2022-03-15	1.520	1.520	1.520	1.520	1.520	18,000
2022-03-14	1.520	1.520	1.520	1.520	1.520	12,003
2022-03-11	1.520	1.520	1.520	1.520	1.520	10,160
2022-03-10	1.520	1.520	1.520	1.520	1.520	0
2022-03-09	1.520	1.520	1.520	1.520	1.520	24,853
2022-03-08	1.520	1.520	1.520	1.520	1.520	100

← NewerPage 19 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.