Ellah Lakes Plc (NGX:ELLAHLAKES)
Nigeria · Delayed Price · Currency is NGN 10.20
+0.30 (3.03%)
At close: Apr 14, 2026
Ellah Lakes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | 3.03% | 4,042,915 |
| Apr 13, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | -1.00% | 10,009,918 |
| Apr 10, 2026 | 9.85 | 10.05 | 9.85 | 10.00 | 10.00 | - | 10,231,321 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 9,211,267 |
| Apr 8, 2026 | 10.65 | 10.65 | 9.75 | 10.00 | 10.00 | -7.41% | 45,001,473 |
| Apr 7, 2026 | 11.90 | 11.90 | 10.80 | 10.80 | 10.80 | -10.00% | 40,563,883 |
| Apr 2, 2026 | 11.85 | 12.20 | 11.80 | 12.00 | 12.00 | 0.42% | 8,605,368 |
| Apr 1, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 6,403,004 |
| Mar 31, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 0.84% | 5,217,773 |
| Mar 30, 2026 | 11.85 | 12.00 | 11.85 | 11.90 | 11.90 | -0.42% | 10,185,664 |
| Mar 27, 2026 | 11.80 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 3,233,471 |
| Mar 26, 2026 | 12.50 | 12.50 | 11.75 | 12.00 | 12.00 | -2.44% | 4,738,705 |
| Mar 25, 2026 | 12.65 | 13.00 | 12.10 | 12.30 | 12.30 | 0.82% | 6,097,185 |
| Mar 24, 2026 | 11.85 | 12.35 | 11.85 | 12.20 | 12.20 | 2.95% | 8,792,256 |
| Mar 23, 2026 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | -2.07% | 13,957,437 |
| Mar 18, 2026 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | -0.82% | 3,522,241 |
| Mar 17, 2026 | 12.00 | 12.20 | 11.95 | 12.20 | 12.20 | 1.67% | 15,462,391 |
| Mar 16, 2026 | 12.05 | 12.50 | 11.75 | 12.00 | 12.00 | -0.41% | 18,868,467 |
| Mar 13, 2026 | 12.50 | 12.65 | 12.00 | 12.05 | 12.05 | 2.99% | 27,082,740 |
| Mar 12, 2026 | 12.50 | 12.50 | 11.70 | 11.70 | 11.70 | -4.49% | 21,851,226 |
| Mar 11, 2026 | 12.30 | 12.45 | 12.05 | 12.25 | 12.25 | -4.30% | 4,385,081 |
| Mar 10, 2026 | 12.30 | 12.80 | 12.10 | 12.80 | 12.80 | 4.07% | 6,257,088 |
| Mar 9, 2026 | 11.95 | 12.75 | 11.85 | 12.30 | 12.30 | -4.28% | 8,755,182 |
| Mar 6, 2026 | 13.00 | 13.00 | 12.05 | 12.85 | 12.85 | 1.98% | 7,026,694 |
| Mar 5, 2026 | 11.55 | 12.60 | 11.55 | 12.60 | 12.60 | 9.09% | 9,542,285 |
| Mar 4, 2026 | 11.75 | 11.75 | 10.80 | 11.55 | 11.55 | -2.94% | 15,775,932 |
| Mar 3, 2026 | 11.95 | 12.20 | 11.85 | 11.90 | 11.90 | -3.25% | 15,774,691 |
| Mar 2, 2026 | 13.00 | 13.30 | 12.00 | 12.30 | 12.30 | -5.38% | 11,043,196 |
| Feb 27, 2026 | 12.05 | 13.00 | 12.05 | 13.00 | 13.00 | 9.70% | 25,491,795 |
| Feb 26, 2026 | 10.80 | 11.85 | 10.80 | 11.85 | 11.85 | 9.72% | 36,409,629 |
| Feb 25, 2026 | 9.40 | 11.15 | 9.40 | 10.80 | 10.80 | 3.85% | 98,369,980 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -9.96% | 4,854,788 |
| Feb 23, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -9.77% | 10,591,461 |
| Feb 20, 2026 | 13.70 | 13.75 | 12.55 | 12.80 | 12.80 | -7.91% | 26,146,373 |
| Feb 19, 2026 | 15.00 | 15.30 | 13.90 | 13.90 | 13.90 | -1.42% | 8,494,217 |
| Feb 18, 2026 | 14.10 | 14.70 | 14.00 | 14.10 | 14.10 | - | 12,939,766 |
| Feb 17, 2026 | 14.20 | 14.55 | 14.00 | 14.10 | 14.10 | -2.76% | 8,209,038 |
| Feb 16, 2026 | 14.80 | 14.95 | 14.50 | 14.50 | 14.50 | -3.33% | 6,202,059 |
| Feb 13, 2026 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | -1.96% | 6,280,732 |
| Feb 12, 2026 | 15.20 | 15.50 | 15.00 | 15.30 | 15.30 | -1.29% | 6,722,416 |
| Feb 11, 2026 | 16.00 | 16.00 | 15.30 | 15.50 | 15.50 | 1.31% | 11,353,947 |
| Feb 10, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -4.08% | 5,771,813 |
| Feb 9, 2026 | 15.00 | 15.95 | 15.00 | 15.95 | 15.95 | -1.24% | 4,030,131 |
| Feb 6, 2026 | 14.45 | 16.15 | 14.45 | 16.15 | 16.15 | 9.86% | 8,708,411 |
| Feb 5, 2026 | 14.50 | 14.75 | 14.20 | 14.70 | 14.70 | -1.67% | 10,665,677 |
| Feb 4, 2026 | 14.50 | 14.95 | 14.50 | 14.95 | 14.95 | 6.79% | 6,102,772 |
| Feb 3, 2026 | 15.20 | 15.20 | 13.70 | 14.00 | 14.00 | -6.67% | 14,489,797 |
| Feb 2, 2026 | 15.50 | 15.50 | 14.95 | 15.00 | 15.00 | -0.33% | 6,491,643 |
| Jan 30, 2026 | 15.35 | 15.50 | 14.95 | 15.05 | 15.05 | 0.67% | 5,447,927 |
| Jan 29, 2026 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | -0.66% | 8,324,612 |