Ellah Lakes Plc (NGX:ELLAHLAKES)
Nigeria · Delayed Price · Currency is NGN 7.10
+0.05 (0.71%)
At close: Nov 4, 2026
Ellah Lakes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 0.71% | 1,817,617 |
| Nov 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,060,086 |
| Nov 2, 2026 | 6.90 | 7.50 | 6.90 | 7.10 | 7.10 | 1.43% | 2,988,328 |
| Oct 30, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | - | 13,756,523 |
| Oct 29, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -5.41% | 3,478,453 |
| Oct 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 1,641,095 |
| Oct 27, 2026 | 7.60 | 7.60 | 7.20 | 7.45 | 7.45 | -6.29% | 3,916,772 |
| Oct 26, 2026 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 1.27% | 3,027,371 |
| Oct 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1,104,840 |
| Oct 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 612,941 |
| Oct 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 958,727 |
| Oct 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 1,760,179 |
| Oct 19, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -3.16% | 1,953,580 |
| Oct 16, 2026 | 7.60 | 7.90 | 7.50 | 7.90 | 7.90 | -1.25% | 2,718,140 |
| Oct 15, 2026 | 7.90 | 8.00 | 7.55 | 8.00 | 8.00 | 0.63% | 2,729,267 |
| Oct 14, 2026 | 7.65 | 7.95 | 7.60 | 7.95 | 7.95 | 1.92% | 2,708,116 |
| Oct 13, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 1,478,811 |
| Oct 12, 2026 | 8.10 | 8.10 | 7.80 | 8.00 | 8.00 | 5.26% | 4,486,083 |
| Oct 9, 2026 | 7.50 | 8.00 | 7.50 | 7.60 | 7.60 | - | 6,324,048 |
| Oct 8, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -3.80% | 3,252,115 |
| Oct 7, 2026 | 7.70 | 7.90 | 7.40 | 7.90 | 7.90 | -2.47% | 2,139,364 |
| Oct 6, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | -1.22% | 2,984,137 |
| Oct 5, 2026 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | - | 2,899,531 |
| Oct 2, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -1.20% | 2,479,885 |
| Sep 30, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -3.49% | 2,992,897 |
| Sep 29, 2026 | 8.10 | 8.60 | 8.05 | 8.60 | 8.60 | 6.17% | 7,588,399 |
| Sep 28, 2026 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | -1.82% | 4,842,075 |
| Sep 25, 2026 | 8.00 | 8.30 | 7.50 | 8.25 | 8.25 | 3.13% | 6,207,047 |
| Sep 24, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | -5.33% | 3,900,333 |
| Sep 23, 2026 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 4.97% | 6,103,366 |
| Sep 22, 2026 | 7.95 | 8.30 | 7.95 | 8.05 | 8.05 | 1.90% | 2,989,645 |
| Sep 21, 2026 | 8.05 | 8.30 | 7.60 | 7.90 | 7.90 | -5.39% | 5,009,667 |
| Sep 18, 2026 | 8.80 | 8.85 | 8.25 | 8.35 | 8.35 | -5.11% | 17,254,963 |
| Sep 17, 2026 | 8.00 | 8.80 | 7.90 | 8.80 | 8.80 | 6.02% | 6,177,631 |
| Sep 16, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | -8.79% | 8,807,140 |
| Sep 15, 2026 | 8.85 | 9.10 | 8.30 | 9.10 | 9.10 | -1.09% | 17,461,880 |
| Sep 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -9.80% | 2,460,894 |
| Sep 11, 2026 | 10.20 | 10.30 | 8.55 | 10.20 | 10.20 | 7.37% | 29,808,603 |
| Sep 10, 2026 | 8.90 | 10.25 | 8.90 | 9.50 | 9.50 | -3.55% | 8,892,517 |
| Sep 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 627,784 |
| Sep 8, 2026 | 8.80 | 9.85 | 8.30 | 9.85 | 9.85 | 7.07% | 16,647,707 |
| Sep 7, 2026 | 9.90 | 9.90 | 8.90 | 9.20 | 9.20 | 2.22% | 7,867,533 |
| Sep 4, 2026 | 8.20 | 9.00 | 7.90 | 9.00 | 9.00 | 9.09% | 7,799,961 |
| Sep 3, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -1.20% | 2,386,273 |
| Sep 2, 2026 | 8.00 | 8.45 | 8.00 | 8.35 | 8.35 | 3.73% | 6,098,566 |
| Sep 1, 2026 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 1.90% | 3,019,673 |
| Aug 31, 2026 | 7.90 | 7.90 | 7.70 | 7.90 | 7.90 | - | 2,479,122 |
| Aug 28, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 5.33% | 2,241,840 |
| Aug 27, 2026 | 7.30 | 7.95 | 7.10 | 7.50 | 7.50 | -3.85% | 7,096,065 |
| Aug 26, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -3.70% | 2,568,689 |