Ellah Lakes Plc (NGX:ELLAHLAKES)
Nigeria · Delayed Price · Currency is NGN 8.45
-0.05 (-0.59%)
At close: Jul 3, 2026
Ellah Lakes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 8.40 | 9.00 | 8.40 | 8.50 | 8.50 | - | 2,597,704 |
| Jul 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | 1,357,339 |
| Jun 30, 2026 | 8.50 | 9.00 | 8.35 | 8.35 | 8.35 | - | 6,500,287 |
| Jun 29, 2026 | 8.90 | 9.00 | 8.35 | 8.35 | 8.35 | - | 5,216,694 |
| Jun 26, 2026 | 9.00 | 9.00 | 8.35 | 8.35 | 8.35 | -7.22% | 2,808,072 |
| Jun 25, 2026 | 8.05 | 9.00 | 8.05 | 9.00 | 9.00 | 4.65% | 2,456,704 |
| Jun 24, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -3.37% | 4,681,384 |
| Jun 23, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | 3.49% | 3,399,862 |
| Jun 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | 2,181,203 |
| Jun 19, 2026 | 8.50 | 8.75 | 8.10 | 8.75 | 8.75 | -2.78% | 5,901,024 |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | 1,984,197 |
| Jun 17, 2026 | 9.00 | 9.00 | 8.60 | 8.65 | 8.65 | -3.89% | 5,332,306 |
| Jun 16, 2026 | 9.60 | 9.60 | 9.40 | 9.00 | 9.00 | -8.16% | 6,849,581 |
| Jun 15, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 4,389,809 |
| Jun 11, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 1.52% | 2,304,979 |
| Jun 10, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | -0.51% | 3,609,675 |
| Jun 9, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 3,698,811 |
| Jun 8, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.00% | 4,643,123 |
| Jun 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 76,710,060 |
| Jun 4, 2026 | 9.95 | 9.95 | 9.00 | 9.85 | 9.85 | -1.01% | 5,714,041 |
| Jun 3, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | 0.51% | 33,118,660 |
| Jun 2, 2026 | 10.60 | 10.60 | 9.90 | 9.90 | 9.90 | -1.00% | 6,461,980 |
| Jun 1, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.50% | 6,061,981 |
| May 29, 2026 | 10.00 | 10.80 | 10.00 | 10.05 | 10.05 | 0.50% | 16,320,540 |
| May 26, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 5,643,404 |
| May 25, 2026 | 10.40 | 10.40 | 10.00 | 10.25 | 10.25 | 1.99% | 8,751,085 |
| May 22, 2026 | 10.85 | 10.90 | 10.05 | 10.05 | 10.05 | -8.64% | 7,530,110 |
| May 21, 2026 | 11.35 | 11.50 | 10.80 | 11.00 | 11.00 | -3.08% | 4,592,922 |
| May 20, 2026 | 11.05 | 11.50 | 11.00 | 11.35 | 11.35 | 3.18% | 13,542,920 |
| May 19, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 10,076,970 |
| May 18, 2026 | 10.70 | 10.95 | 10.70 | 10.95 | 10.95 | - | 9,337,715 |
| May 15, 2026 | 10.35 | 10.95 | 10.35 | 10.95 | 10.95 | 9.50% | 9,337,715 |
| May 14, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 16,332,750 |
| May 13, 2026 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 4,507,224 |
| May 12, 2026 | 10.30 | 10.85 | 10.00 | 10.30 | 10.30 | 2.49% | 10,417,060 |
| May 11, 2026 | 10.35 | 10.35 | 10.00 | 10.05 | 10.05 | -9.05% | 12,975,370 |
| May 8, 2026 | 10.45 | 11.05 | 10.00 | 11.05 | 11.05 | 0.45% | 19,309,030 |
| May 7, 2026 | 11.90 | 11.90 | 10.55 | 11.00 | 11.00 | - | 4,370,208 |
| May 6, 2026 | 11.25 | 11.30 | 10.95 | 11.00 | 11.00 | -5.17% | 5,004,033 |
| May 5, 2026 | 11.95 | 11.95 | 11.30 | 11.60 | 11.60 | 6.42% | 15,118,320 |
| May 4, 2026 | 10.25 | 10.90 | 10.25 | 10.90 | 10.90 | 9.55% | 5,868,155 |
| Apr 30, 2026 | 10.00 | 10.05 | 9.95 | 9.95 | 9.95 | -0.50% | 5,720,551 |
| Apr 29, 2026 | 11.50 | 11.50 | 10.00 | 10.00 | 10.00 | -6.98% | 8,013,019 |
| Apr 28, 2026 | 11.20 | 11.20 | 10.75 | 10.75 | 10.75 | -4.02% | 10,664,820 |
| Apr 27, 2026 | 11.40 | 11.50 | 11.00 | 11.20 | 11.20 | -0.44% | 7,624,749 |
| Apr 24, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 2.74% | 3,018,512 |
| Apr 23, 2026 | 10.75 | 11.20 | 10.70 | 10.95 | 10.95 | 5.29% | 5,683,065 |
| Apr 22, 2026 | 11.00 | 11.20 | 10.40 | 10.40 | 10.40 | 1.96% | 4,115,122 |
| Apr 21, 2026 | 10.05 | 10.30 | 10.05 | 10.20 | 10.20 | -0.97% | 5,401,839 |
| Apr 20, 2026 | 10.45 | 10.45 | 9.90 | 10.30 | 10.30 | -0.96% | 9,629,997 |