Ellah Lakes Plc (NGX:ELLAHLAKES)
Nigeria · Delayed Price · Currency is NGN 9.69
+0.48 (5.21%)
At close: Aug 1, 2025
Ellah Lakes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.39 | 9.70 | 9.20 | 9.69 | 9.69 | 5.21% | 8,719,696 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.21 | 9.21 | 9.21 | -2.02% | 10,760,100 |
| Jul 30, 2025 | 9.82 | 9.85 | 9.30 | 9.40 | 9.40 | -4.08% | 12,888,340 |
| Jul 29, 2025 | 8.90 | 9.80 | 8.90 | 9.80 | 9.80 | 9.99% | 26,101,880 |
| Jul 28, 2025 | 10.00 | 10.00 | 8.82 | 8.91 | 8.91 | -9.08% | 25,224,310 |
| Jul 25, 2025 | 9.90 | 10.49 | 9.50 | 9.80 | 9.80 | -2.00% | 26,343,150 |
| Jul 24, 2025 | 9.70 | 10.13 | 9.70 | 10.00 | 10.00 | 8.58% | 12,143,800 |
| Jul 23, 2025 | 9.90 | 9.98 | 9.01 | 9.21 | 9.21 | -6.97% | 61,119,300 |
| Jul 22, 2025 | 11.00 | 11.00 | 9.90 | 9.90 | 9.90 | -10.00% | 56,730,850 |
| Jul 21, 2025 | 11.20 | 11.58 | 11.00 | 11.00 | 11.00 | 1.85% | 24,444,670 |
| Jul 18, 2025 | 9.99 | 10.80 | 9.82 | 10.80 | 10.80 | 9.98% | 27,937,910 |
| Jul 17, 2025 | 10.25 | 10.25 | 9.55 | 9.82 | 9.82 | -4.20% | 17,805,290 |
| Jul 16, 2025 | 11.00 | 11.35 | 10.25 | 10.25 | 10.25 | -9.93% | 39,267,410 |
| Jul 14, 2025 | 12.63 | 13.80 | 11.38 | 11.38 | 11.38 | -9.90% | 34,997,070 |
| Jul 11, 2025 | 11.73 | 12.63 | 11.73 | 12.63 | 12.63 | 9.92% | 144,912,700 |
| Jul 10, 2025 | 11.38 | 11.49 | 10.45 | 11.49 | 11.49 | 9.95% | 23,622,590 |
| Jul 9, 2025 | 9.50 | 10.45 | 9.50 | 10.45 | 10.45 | 10.00% | 31,939,670 |
| Jul 8, 2025 | 9.20 | 9.80 | 9.20 | 9.50 | 9.50 | 6.62% | 32,380,930 |
| Jul 7, 2025 | 8.30 | 8.91 | 7.55 | 8.91 | 8.91 | 10.00% | 12,555,320 |
| Jul 4, 2025 | 8.50 | 8.60 | 8.10 | 8.10 | 8.10 | -10.00% | 32,596,750 |
| Jul 3, 2025 | 10.00 | 10.00 | 8.61 | 9.00 | 9.00 | -2.60% | 34,049,550 |
| Jul 2, 2025 | 9.00 | 9.24 | 8.52 | 9.24 | 9.24 | 10.00% | 83,467,710 |
| Jul 1, 2025 | 7.70 | 8.40 | 7.70 | 8.40 | 8.40 | 9.95% | 46,050,630 |
| Jun 30, 2025 | 7.00 | 7.70 | 6.88 | 7.64 | 7.64 | 9.14% | 58,224,670 |
| Jun 27, 2025 | 6.80 | 7.48 | 6.14 | 7.00 | 7.00 | 2.94% | 80,038,210 |
| Jun 26, 2025 | 7.78 | 7.78 | 6.38 | 6.80 | 6.80 | -3.95% | 113,498,900 |
| Jun 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 9.94% | 6,643,537 |
| Jun 24, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 9.90% | 17,880,710 |
| Jun 23, 2025 | 5.86 | 5.86 | 5.85 | 5.86 | 5.86 | 9.94% | 6,733,037 |
| Jun 20, 2025 | 5.05 | 5.33 | 5.03 | 5.33 | 5.33 | 9.90% | 15,594,200 |
| Jun 19, 2025 | 4.99 | 5.05 | 4.65 | 4.85 | 4.85 | 5.43% | 31,149,290 |
| Jun 18, 2025 | 4.00 | 4.71 | 3.94 | 4.60 | 4.60 | 7.23% | 24,562,050 |
| Jun 17, 2025 | 5.15 | 5.23 | 4.29 | 4.29 | 4.29 | -9.87% | 48,090,610 |
| Jun 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 9.93% | 9,367,360 |
| Jun 13, 2025 | 4.15 | 4.33 | 3.96 | 4.33 | 4.33 | 9.90% | 8,150,743 |
| Jun 11, 2025 | 3.60 | 3.94 | 3.50 | 3.94 | 3.94 | 9.75% | 14,853,490 |
| Jun 10, 2025 | 3.60 | 3.60 | 3.42 | 3.59 | 3.59 | 5.59% | 8,360,220 |
| Jun 5, 2025 | 3.58 | 3.58 | 3.35 | 3.40 | 3.40 | 0.59% | 4,614,917 |
| Jun 4, 2025 | 3.46 | 3.50 | 3.32 | 3.38 | 3.38 | - | 9,867,869 |
| Jun 3, 2025 | 3.15 | 3.38 | 3.15 | 3.38 | 3.38 | 9.74% | 11,712,730 |
| Jun 2, 2025 | 3.13 | 3.17 | 3.08 | 3.08 | 3.08 | -5.23% | 6,918,238 |
| May 30, 2025 | 3.20 | 3.25 | 3.10 | 3.25 | 3.25 | -1.52% | 6,016,177 |
| May 29, 2025 | 3.50 | 3.55 | 3.30 | 3.30 | 3.30 | -5.71% | 17,182,750 |
| May 28, 2025 | 3.50 | 3.55 | 3.45 | 3.50 | 3.50 | 1.45% | 15,319,980 |
| May 27, 2025 | 3.40 | 3.45 | 3.30 | 3.45 | 3.45 | 4.55% | 9,120,731 |
| May 26, 2025 | 3.20 | 3.30 | 3.19 | 3.30 | 3.30 | 3.45% | 4,056,337 |
| May 23, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | - | 3,580,830 |
| May 22, 2025 | 3.10 | 3.20 | 3.10 | 3.19 | 3.19 | - | 6,014,778 |
| May 21, 2025 | 3.10 | 3.19 | 3.08 | 3.19 | 3.19 | - | 4,896,141 |
| May 20, 2025 | 3.20 | 3.20 | 3.08 | 3.19 | 3.19 | -0.31% | 13,384,780 |