IKEJA HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	35.800	35.800	35.800	35.800	35.800	492,070
2026-01-21	32.600	35.800	32.600	35.800	35.800	1,220,704
2026-01-20	32.500	32.600	32.500	32.600	32.600	745,855
2026-01-19	33.800	33.800	32.500	32.500	32.500	1,997,230
2026-01-16	35.050	35.050	35.050	35.050	35.050	210,833
2026-01-15	38.700	38.700	35.000	35.050	35.050	3,466,578
2026-01-14	38.950	41.850	35.550	38.700	38.700	3,946,552
2026-01-13	36.800	38.950	33.250	38.950	38.950	4,653,604
2026-01-12	40.000	40.000	36.800	36.800	36.800	422,144
2026-01-09	43.300	43.300	40.000	40.000	40.000	505,676
2026-01-08	43.300	43.300	43.300	43.300	43.300	333,846
2026-01-07	43.950	43.950	43.300	43.300	43.300	311,553
2026-01-06	40.450	43.950	37.400	43.950	43.950	7,843,784
2026-01-05	44.900	44.900	40.450	40.450	40.450	997,448
2026-01-02	41.900	44.900	40.000	44.900	44.900	1,784,566
2025-12-31	41.900	41.900	41.900	41.900	41.900	416,677
2025-12-30	40.200	41.900	40.200	41.900	41.900	782,558
2025-12-29	36.950	40.200	36.950	40.200	40.200	726,778
2025-12-24	34.100	36.950	34.100	36.950	36.950	853,237
2025-12-23	34.100	34.100	34.100	34.100	34.100	258,076
2025-12-22	33.100	34.100	31.500	34.100	34.100	1,173,224
2025-12-19	32.000	33.100	32.000	33.100	33.100	1,199,834
2025-12-18	31.850	32.000	31.850	32.000	32.000	1,057,161
2025-12-17	29.800	31.850	29.700	31.850	31.850	1,146,828
2025-12-16	29.950	29.950	27.000	29.800	29.800	765,448
2025-12-15	29.950	29.950	29.950	29.950	29.950	246,182
2025-12-12	29.950	29.950	29.950	29.950	29.950	209,009
2025-12-11	29.950	29.950	29.950	29.950	29.950	279,454
2025-12-10	28.100	29.950	28.100	29.950	29.950	595,421
2025-12-09	31.100	31.100	28.100	28.100	28.100	539,747
2025-12-08	31.100	31.100	31.100	31.100	31.100	500,531
2025-12-05	28.600	31.100	28.600	31.100	31.100	812,846
2025-12-04	28.600	28.600	28.600	28.600	28.600	323,086
2025-12-03	28.600	28.600	28.600	28.600	28.600	404,355
2025-12-02	31.750	31.750	28.600	28.600	28.600	573,532
2025-12-01	30.250	31.750	30.250	31.750	31.750	4,285,040
2025-11-28	27.500	30.250	27.500	30.250	30.250	4,217,919
2025-11-27	25.000	27.500	25.000	27.500	27.500	2,768,297
2025-11-26	22.850	25.000	22.850	25.000	25.000	2,884,721
2025-11-25	20.800	22.850	20.800	22.850	22.850	1,821,582
2025-11-24	20.850	20.850	20.300	20.800	20.800	2,049,724
2025-11-21	19.000	20.850	19.000	20.850	20.850	874,127
2025-11-20	20.500	20.500	19.000	19.000	19.000	180,425
2025-11-19	20.500	20.500	20.500	20.500	20.500	529,723
2025-11-18	19.500	20.800	19.500	20.500	20.500	2,183,820
2025-11-17	18.000	19.500	18.000	19.500	19.500	327,399
2025-11-14	18.000	18.000	18.000	18.000	18.000	339,448
2025-11-13	18.000	18.000	18.000	18.000	18.000	174,032
2025-11-12	18.000	18.000	18.000	18.000	18.000	238,927
2025-11-11	18.000	18.000	18.000	18.000	18.000	159,557
2025-11-10	17.350	18.000	17.350	18.000	18.000	1,268,613
2025-11-07	17.350	17.350	17.350	17.350	17.350	38,364
2025-11-06	17.350	17.350	17.350	17.350	17.350	610,750
2025-11-05	17.350	17.350	17.350	17.350	17.350	93,630
2025-11-04	17.350	17.350	17.350	17.350	17.350	83,984
2025-11-03	18.800	18.800	17.350	17.350	17.350	1,062,586
2025-10-31	17.350	18.800	17.350	18.800	18.800	295,169
2025-10-30	17.350	17.350	17.350	17.350	17.350	120,282
2025-10-29	19.000	19.150	17.350	17.350	17.350	1,127,111
2025-10-28	20.500	20.500	19.000	19.000	19.000	447,150

← NewerPage 4 of 21 · 1,238 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.