Ikeja Hotel Plc (NGX:IKEJAHOTEL)
Nigeria · Delayed Price · Currency is NGN 20.80
-2.30 (-9.96%)
At close: Jul 31, 2025
Ikeja Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -9.96% | 2,649,534 |
| Jul 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 392,604 |
| Jul 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 208,312 |
| Jul 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 226,552 |
| Jul 25, 2025 | 20.80 | 23.10 | 20.80 | 23.10 | 23.10 | 10.00% | 3,010,716 |
| Jul 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 421,841 |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.95% | 762,276 |
| Jul 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | 778,121 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 139,789 |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 378,542 |
| Jul 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 678,474 |
| Jul 16, 2025 | 22.10 | 22.10 | 20.00 | 20.00 | 20.00 | -9.50% | 1,167,027 |
| Jul 14, 2025 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 9.95% | 1,859,388 |
| Jul 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 9.84% | 1,914,514 |
| Jul 10, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | 1,032,748 |
| Jul 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 962,507 |
| Jul 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 1,191,141 |
| Jul 7, 2025 | 18.10 | 18.10 | 17.80 | 18.00 | 18.00 | 0.28% | 523,738 |
| Jul 4, 2025 | 17.80 | 17.80 | 17.80 | 17.95 | 17.80 | - | 416,207 |
| Jul 3, 2025 | 17.80 | 17.80 | 17.80 | 17.95 | 17.80 | - | 552,351 |
| Jul 2, 2025 | 17.20 | 17.95 | 17.20 | 17.95 | 17.80 | 9.79% | 1,155,006 |
| Jul 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.21 | 0.31% | 199,347 |
| Jun 30, 2025 | 16.16 | 16.16 | 16.16 | 16.30 | 16.16 | - | 374,154 |
| Jun 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | 1.88% | 412,409 |
| Jun 26, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 15.87 | 2.56% | 1,767,252 |
| Jun 25, 2025 | 15.47 | 15.47 | 15.47 | 15.60 | 15.47 | - | 212,525 |
| Jun 24, 2025 | 15.47 | 15.47 | 15.47 | 15.60 | 15.47 | - | 377,136 |
| Jun 23, 2025 | 15.55 | 15.60 | 15.55 | 15.60 | 15.47 | 0.65% | 911,953 |
| Jun 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | 0.65% | 583,811 |
| Jun 19, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.27 | 10.00% | 3,504,133 |
| Jun 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -3.78% | 281,809 |
| Jun 17, 2025 | 15.00 | 15.00 | 14.55 | 14.55 | 14.43 | -3.00% | 2,029,409 |
| Jun 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 3.45% | 772,401 |
| Jun 13, 2025 | 13.85 | 14.50 | 13.80 | 14.50 | 14.38 | 4.32% | 3,874,486 |
| Jun 11, 2025 | 13.78 | 13.78 | 13.78 | 13.90 | 13.78 | - | 587,116 |
| Jun 10, 2025 | 13.78 | 13.78 | 13.78 | 13.90 | 13.78 | - | 145,635 |
| Jun 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | -3.47% | 357,173 |
| Jun 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | -0.69% | 425,669 |
| Jun 3, 2025 | 14.38 | 14.38 | 14.38 | 14.50 | 14.38 | - | 536,398 |
| Jun 2, 2025 | 14.38 | 14.38 | 14.38 | 14.50 | 14.38 | - | 85,042 |
| May 30, 2025 | 14.38 | 14.38 | 14.38 | 14.50 | 14.38 | - | 731,422 |
| May 29, 2025 | 14.38 | 14.38 | 14.38 | 14.50 | 14.38 | - | 111,228 |
| May 28, 2025 | 14.38 | 14.38 | 14.38 | 14.50 | 14.38 | - | 88,423 |
| May 27, 2025 | 14.38 | 14.38 | 14.38 | 14.50 | 14.38 | - | 771,228 |
| May 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | -5.84% | 266,123 |
| May 23, 2025 | 15.27 | 15.27 | 15.27 | 15.40 | 15.27 | - | 365,544 |
| May 22, 2025 | 15.27 | 15.27 | 15.27 | 15.40 | 15.27 | - | 494,814 |
| May 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | -3.75% | 734,306 |
| May 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.87 | 3.90% | 974,064 |
| May 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | 10.00% | 728,708 |