Ellah Lakes Plc (NGX:ELLAHLAKES)
Nigeria
· Delayed Price · Currency is NGN 12.30
-0.55 (-4.28%)
At close: Mar 9, 2026
Ellah Lakes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 15.30 | 16.00 | 15.05 | 15.05 | 15.05 | -1.63% | 10,295,222 |
| Jan 27, 2026 | 15.90 | 16.00 | 15.30 | 15.30 | 15.30 | -3.77% | 11,288,100 |
| Jan 26, 2026 | 15.20 | 16.30 | 15.20 | 15.90 | 15.90 | -3.93% | 9,921,778 |
| Jan 23, 2026 | 16.05 | 16.75 | 15.95 | 16.55 | 16.55 | 0.61% | 8,936,854 |
| Jan 22, 2026 | 16.00 | 16.50 | 14.90 | 16.45 | 16.45 | 5.45% | 7,074,004 |
| Jan 21, 2026 | 15.80 | 16.50 | 15.60 | 15.60 | 15.60 | -5.45% | 14,486,907 |
| Jan 20, 2026 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | -2.65% | 10,574,138 |
| Jan 19, 2026 | 17.30 | 17.30 | 16.95 | 16.95 | 16.95 | 2.73% | 6,277,347 |
| Jan 16, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -2.94% | 13,003,664 |
| Jan 15, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -0.87% | 8,258,024 |
| Jan 14, 2026 | 17.20 | 18.35 | 16.30 | 17.15 | 17.15 | 0.29% | 22,586,358 |
| Jan 13, 2026 | 16.00 | 17.10 | 16.00 | 17.10 | 17.10 | 9.97% | 13,628,540 |
| Jan 12, 2026 | 16.00 | 17.00 | 15.50 | 15.55 | 15.55 | -0.96% | 27,282,900 |
| Jan 9, 2026 | 15.65 | 16.00 | 15.65 | 15.70 | 15.70 | -1.88% | 8,028,925 |
| Jan 8, 2026 | 16.80 | 16.80 | 15.80 | 16.00 | 16.00 | -3.03% | 9,441,544 |
| Jan 7, 2026 | 17.85 | 17.90 | 16.00 | 16.50 | 16.50 | -0.90% | 26,507,370 |
| Jan 6, 2026 | 15.50 | 16.65 | 15.50 | 16.65 | 16.65 | 9.90% | 13,966,210 |
| Jan 5, 2026 | 14.45 | 15.15 | 14.15 | 15.15 | 15.15 | 9.78% | 7,119,639 |
| Jan 2, 2026 | 13.85 | 13.85 | 13.20 | 13.80 | 13.80 | 2.99% | 5,693,470 |
| Dec 31, 2025 | 13.15 | 13.45 | 13.15 | 13.40 | 13.40 | 2.68% | 5,655,697 |
| Dec 30, 2025 | 13.00 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | 7,664,827 |
| Dec 29, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | -0.38% | 6,083,723 |
| Dec 24, 2025 | 13.05 | 13.25 | 13.05 | 13.05 | 13.05 | - | 6,461,473 |
| Dec 23, 2025 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | - | 15,937,140 |
| Dec 22, 2025 | 14.00 | 14.00 | 13.00 | 13.05 | 13.05 | -6.45% | 14,218,630 |
| Dec 19, 2025 | 13.70 | 13.95 | 13.10 | 13.95 | 13.95 | 1.82% | 14,091,860 |
| Dec 18, 2025 | 13.05 | 13.70 | 13.05 | 13.70 | 13.70 | 7.45% | 24,013,000 |
| Dec 17, 2025 | 13.10 | 13.10 | 12.70 | 12.75 | 12.75 | -2.67% | 3,653,118 |
| Dec 16, 2025 | 13.50 | 13.50 | 12.90 | 13.10 | 13.10 | - | 6,047,865 |
| Dec 15, 2025 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | - | 3,183,448 |
| Dec 12, 2025 | 13.15 | 13.30 | 13.10 | 13.10 | 13.10 | - | 5,873,431 |
| Dec 11, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.87% | 4,703,935 |
| Dec 10, 2025 | 13.15 | 13.40 | 13.15 | 13.35 | 13.35 | -1.48% | 3,691,848 |
| Dec 9, 2025 | 13.50 | 13.55 | 13.00 | 13.55 | 13.55 | -1.09% | 8,022,581 |
| Dec 8, 2025 | 13.85 | 13.85 | 13.00 | 13.70 | 13.70 | 0.15% | 6,363,366 |
| Dec 5, 2025 | 13.50 | 13.85 | 13.00 | 13.68 | 13.68 | 4.11% | 6,396,692 |
| Dec 4, 2025 | 14.60 | 14.60 | 13.14 | 13.14 | 13.14 | -10.00% | 14,834,060 |
| Dec 3, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 16,605,160 |
| Dec 2, 2025 | 14.00 | 14.70 | 14.00 | 14.50 | 14.50 | 3.57% | 19,017,850 |
| Dec 1, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 14,661,840 |
| Nov 28, 2025 | 13.50 | 13.90 | 13.25 | 13.85 | 13.85 | 5.32% | 82,707,950 |
| Nov 27, 2025 | 13.00 | 13.40 | 12.95 | 13.15 | 13.15 | 1.15% | 11,688,420 |
| Nov 26, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.88% | 6,255,067 |
| Nov 25, 2025 | 12.66 | 12.85 | 12.66 | 12.76 | 12.76 | 0.87% | 19,030,730 |
| Nov 24, 2025 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -0.71% | 8,348,441 |
| Nov 21, 2025 | 12.66 | 12.75 | 12.57 | 12.74 | 12.74 | -0.08% | 3,865,938 |
| Nov 20, 2025 | 12.35 | 12.75 | 12.35 | 12.75 | 12.75 | 1.92% | 11,864,270 |
| Nov 19, 2025 | 12.80 | 12.95 | 12.50 | 12.51 | 12.51 | -2.27% | 13,962,550 |
| Nov 18, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 4,142,407 |
| Nov 17, 2025 | 12.30 | 12.70 | 12.20 | 12.60 | 12.60 | 2.86% | 8,166,589 |
| Nov 14, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 12.25 | -2.00% | 16,044,850 |
| Nov 13, 2025 | 12.92 | 13.20 | 12.50 | 12.50 | 12.50 | 3.05% | 19,762,320 |
| Nov 12, 2025 | 11.50 | 12.15 | 11.50 | 12.13 | 12.13 | 9.77% | 13,131,530 |
| Nov 11, 2025 | 12.00 | 12.00 | 11.05 | 11.05 | 11.05 | - | 12,357,370 |
| Nov 10, 2025 | 11.75 | 11.76 | 11.05 | 11.05 | 11.05 | -5.96% | 6,478,289 |
| Nov 7, 2025 | 11.00 | 11.93 | 11.00 | 11.75 | 11.75 | 8.29% | 14,291,060 |
| Nov 6, 2025 | 11.00 | 11.10 | 10.85 | 10.85 | 10.85 | -4.49% | 3,120,348 |
| Nov 5, 2025 | 11.50 | 11.80 | 11.36 | 11.36 | 11.36 | -1.22% | 6,386,066 |
| Nov 4, 2025 | 12.05 | 12.10 | 11.50 | 11.50 | 11.50 | -6.12% | 6,525,347 |
| Nov 3, 2025 | 12.85 | 12.85 | 12.20 | 12.25 | 12.25 | -5.41% | 6,409,874 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 5,401,223 |
| Oct 30, 2025 | 13.00 | 13.02 | 13.00 | 13.00 | 13.00 | - | 5,102,274 |
| Oct 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.13% | 7,144,993 |
| Oct 28, 2025 | 13.31 | 13.42 | 13.00 | 13.42 | 13.42 | 0.15% | 27,201,440 |
| Oct 27, 2025 | 13.35 | 13.55 | 13.35 | 13.40 | 13.40 | 1.52% | 5,495,603 |
| Oct 24, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | 1.54% | 4,507,115 |
| Oct 23, 2025 | 12.90 | 13.47 | 12.90 | 13.00 | 13.00 | 0.78% | 10,572,590 |
| Oct 22, 2025 | 12.85 | 12.90 | 12.70 | 12.90 | 12.90 | -2.27% | 9,657,292 |
| Oct 21, 2025 | 13.43 | 13.43 | 13.20 | 13.20 | 13.20 | -1.86% | 6,759,666 |
| Oct 20, 2025 | 13.25 | 13.48 | 13.25 | 13.45 | 13.45 | 0.37% | 4,852,111 |
| Oct 17, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 7,733,515 |
| Oct 16, 2025 | 13.40 | 13.55 | 13.30 | 13.30 | 13.30 | - | 6,342,037 |