Ellah Lakes Plc (NGX:ELLAHLAKES)
Nigeria · Delayed Price · Currency is NGN 8.25
+0.25 (3.13%)
At close: Sep 25, 2026
Ellah Lakes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | -3.57% | 3,530,096 |
| Aug 21, 2026 | 8.65 | 8.65 | 8.20 | 8.40 | 8.40 | - | 2,826,023 |
| Aug 20, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | - | 7,327,141 |
| Aug 19, 2026 | 8.20 | 8.40 | 8.15 | 8.40 | 8.40 | 3.07% | 2,985,788 |
| Aug 18, 2026 | 8.40 | 8.40 | 8.00 | 8.15 | 8.15 | 0.62% | 4,278,034 |
| Aug 17, 2026 | 8.20 | 8.65 | 8.10 | 8.10 | 8.10 | -1.22% | 8,019,370 |
| Aug 14, 2026 | 8.15 | 8.50 | 8.15 | 8.20 | 8.20 | - | 1,558,140 |
| Aug 13, 2026 | 8.65 | 8.65 | 8.20 | 8.20 | 8.20 | -5.75% | 1,846,785 |
| Aug 12, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | - | 4,117,834 |
| Aug 11, 2026 | 8.15 | 8.70 | 8.15 | 8.70 | 8.70 | - | 1,904,502 |
| Aug 10, 2026 | 8.50 | 8.70 | 8.00 | 8.70 | 8.70 | 2.35% | 5,951,091 |
| Aug 7, 2026 | 8.40 | 8.85 | 8.40 | 8.50 | 8.50 | -3.95% | 2,389,544 |
| Aug 6, 2026 | 8.85 | 8.85 | 8.40 | 8.85 | 8.85 | - | 3,490,966 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.55 | 8.85 | 8.85 | 0.57% | 3,933,124 |
| Aug 4, 2026 | 8.40 | 8.85 | 8.40 | 8.80 | 8.80 | -1.12% | 4,241,153 |
| Aug 3, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 0.56% | 6,999,167 |
| Jul 31, 2026 | 8.35 | 8.85 | 8.35 | 8.85 | 8.85 | - | 27,577,989 |
| Jul 30, 2026 | 8.35 | 9.00 | 8.35 | 8.85 | 8.85 | - | 34,953,633 |
| Jul 29, 2026 | 8.35 | 8.90 | 8.35 | 8.85 | 8.85 | 5.99% | 10,140,179 |
| Jul 28, 2026 | 8.40 | 8.85 | 8.30 | 8.35 | 8.35 | - | 6,505,727 |
| Jul 27, 2026 | 8.90 | 8.95 | 8.20 | 8.35 | 8.35 | -5.65% | 14,379,737 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | 3,416,799 |
| Jul 23, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -1.11% | 5,385,659 |
| Jul 22, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 2.27% | 7,416,991 |
| Jul 21, 2026 | 8.60 | 8.95 | 8.60 | 8.80 | 8.80 | -1.68% | 3,925,472 |
| Jul 20, 2026 | 9.00 | 9.00 | 8.70 | 8.95 | 8.95 | -0.56% | 4,982,095 |
| Jul 17, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | 4,107,698 |