Ellah Lakes Plc (NGX:ELLAHLAKES)
Nigeria
· Delayed Price · Currency is NGN 13.68
+0.54 (4.11%)
At close: Dec 5, 2025
Ellah Lakes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,834,063 |
| Dec 3, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 16,605,162 |
| Dec 2, 2025 | 14.00 | 14.70 | 14.00 | 14.50 | 14.50 | 3.57% | 19,017,852 |
| Dec 1, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 14,661,846 |
| Nov 28, 2025 | 13.50 | 13.90 | 13.25 | 13.85 | 13.85 | 5.32% | 82,707,951 |
| 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% | 19,030,739 |
| 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 |
| Oct 15, 2025 | 13.91 | 13.91 | 13.23 | 13.30 | 13.30 | -4.66% | 13,510,510 |
| Oct 14, 2025 | 14.35 | 14.38 | 13.95 | 13.95 | 13.95 | -3.46% | 14,608,280 |
| Oct 13, 2025 | 14.50 | 14.50 | 14.20 | 14.45 | 14.45 | 0.07% | 7,127,605 |
| Oct 10, 2025 | 14.48 | 14.48 | 14.33 | 14.44 | 14.44 | 0.98% | 11,258,810 |
| Oct 9, 2025 | 14.25 | 14.50 | 14.00 | 14.30 | 14.30 | 2.88% | 8,413,841 |
| Oct 8, 2025 | 14.50 | 14.70 | 13.65 | 13.90 | 13.90 | -5.44% | 21,367,040 |
| Oct 7, 2025 | 15.97 | 15.97 | 14.40 | 14.70 | 14.70 | -0.74% | 39,488,350 |
| Oct 6, 2025 | 14.81 | 14.81 | 13.51 | 14.81 | 14.81 | 9.95% | 80,067,190 |
| Oct 3, 2025 | 12.25 | 13.47 | 12.00 | 13.47 | 13.47 | 9.96% | 25,949,310 |
| Oct 2, 2025 | 12.30 | 12.35 | 12.01 | 12.25 | 12.25 | -0.41% | 7,799,491 |
| Sep 30, 2025 | 11.70 | 12.35 | 11.70 | 12.30 | 12.30 | 6.03% | 7,868,709 |
| Sep 29, 2025 | 12.49 | 12.50 | 11.25 | 11.60 | 11.60 | -7.20% | 24,461,640 |
| Sep 26, 2025 | 12.30 | 12.50 | 11.81 | 12.50 | 12.50 | 1.21% | 4,548,410 |
| Sep 25, 2025 | 12.81 | 12.81 | 12.35 | 12.35 | 12.35 | - | 3,547,975 |
| Sep 24, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% | 6,375,405 |
| Sep 23, 2025 | 12.85 | 12.85 | 12.50 | 12.50 | 12.50 | -2.72% | 4,711,005 |
| Sep 22, 2025 | 12.95 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 3,583,183 |
| Sep 19, 2025 | 13.05 | 13.15 | 12.98 | 13.00 | 13.00 | -0.38% | 8,737,751 |
| Sep 18, 2025 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | -2.61% | 4,430,058 |
| Sep 17, 2025 | 13.35 | 13.40 | 13.25 | 13.40 | 13.40 | 0.37% | 3,476,408 |
| Sep 16, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | 17,781,070 |
| Sep 15, 2025 | 13.33 | 13.55 | 13.32 | 13.55 | 13.55 | - | 4,362,430 |
| Sep 12, 2025 | 14.00 | 14.15 | 13.55 | 13.55 | 13.55 | 1.12% | 3,710,668 |
| Sep 11, 2025 | 14.10 | 14.25 | 13.40 | 13.40 | 13.40 | -4.29% | 5,997,609 |
| Sep 10, 2025 | 13.03 | 14.05 | 13.03 | 14.00 | 14.00 | 7.53% | 7,711,774 |
| Sep 9, 2025 | 14.00 | 14.30 | 13.00 | 13.02 | 13.02 | -8.76% | 21,951,840 |
| Sep 8, 2025 | 13.99 | 14.27 | 13.50 | 14.27 | 14.27 | 9.94% | 20,222,280 |
| Sep 4, 2025 | 11.82 | 12.98 | 11.82 | 12.98 | 12.98 | 10.00% | 11,856,620 |
| Sep 3, 2025 | 11.00 | 12.56 | 10.29 | 11.80 | 11.80 | 3.24% | 14,807,670 |
| Sep 2, 2025 | 12.00 | 12.00 | 11.43 | 11.43 | 11.43 | -9.93% | 20,535,730 |
| Sep 1, 2025 | 13.52 | 13.99 | 12.69 | 12.69 | 12.69 | -10.00% | 16,280,360 |
| Aug 29, 2025 | 13.68 | 14.10 | 13.68 | 14.10 | 14.10 | 3.07% | 6,114,795 |
| Aug 28, 2025 | 14.90 | 14.90 | 13.50 | 13.68 | 13.68 | -8.49% | 11,647,410 |
| Aug 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.29% | 10,569,670 |
| Aug 26, 2025 | 15.95 | 15.95 | 15.30 | 15.30 | 15.30 | -3.16% | 9,406,396 |
| Aug 25, 2025 | 16.00 | 16.14 | 15.80 | 15.80 | 15.80 | 1.94% | 11,054,960 |
| Aug 22, 2025 | 14.99 | 16.00 | 14.99 | 15.50 | 15.50 | 0.65% | 5,698,251 |
| Aug 21, 2025 | 15.30 | 15.95 | 15.12 | 15.40 | 15.40 | 3.36% | 9,268,086 |
| Aug 20, 2025 | 17.00 | 17.30 | 14.90 | 14.90 | 14.90 | -9.81% | 11,932,580 |
| Aug 19, 2025 | 16.00 | 17.32 | 16.00 | 16.52 | 16.52 | 4.89% | 21,881,600 |
| Aug 18, 2025 | 15.90 | 15.97 | 14.88 | 15.75 | 15.75 | 5.85% | 16,123,470 |
| Aug 15, 2025 | 14.50 | 15.34 | 14.32 | 14.88 | 14.88 | -6.42% | 34,236,590 |
| Aug 14, 2025 | 19.42 | 19.42 | 15.90 | 15.90 | 15.90 | -9.97% | 99,603,550 |
| Aug 13, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 9.96% | 9,888,307 |
| Aug 12, 2025 | 16.06 | 16.06 | 16.05 | 16.06 | 16.06 | 10.00% | 26,256,290 |
| Aug 11, 2025 | 13.80 | 14.60 | 13.80 | 14.60 | 14.60 | 9.94% | 32,327,230 |
| Aug 8, 2025 | 13.00 | 13.28 | 12.31 | 13.28 | 13.28 | 9.93% | 30,281,570 |
| Aug 7, 2025 | 10.99 | 12.08 | 10.99 | 12.08 | 12.08 | 9.92% | 26,516,550 |
| Aug 6, 2025 | 10.70 | 11.00 | 10.70 | 10.99 | 10.99 | 2.71% | 17,106,570 |
| Aug 5, 2025 | 11.10 | 11.20 | 10.40 | 10.70 | 10.70 | 0.47% | 18,999,160 |
| Aug 4, 2025 | 10.00 | 10.65 | 10.00 | 10.65 | 10.65 | 9.91% | 26,640,070 |
| Aug 1, 2025 | 9.39 | 9.70 | 9.20 | 9.69 | 9.69 | 5.21% | 8,719,696 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.21 | 9.21 | 9.21 | -2.02% | 10,760,100 |
| Jul 30, 2025 | 9.82 | 9.85 | 9.30 | 9.40 | 9.40 | -4.08% | 12,888,340 |
| Jul 29, 2025 | 8.90 | 9.80 | 8.90 | 9.80 | 9.80 | 9.99% | 26,101,880 |
| Jul 28, 2025 | 10.00 | 10.00 | 8.82 | 8.91 | 8.91 | -9.08% | 25,224,310 |
| Jul 25, 2025 | 9.90 | 10.49 | 9.50 | 9.80 | 9.80 | -2.00% | 26,343,150 |
| Jul 24, 2025 | 9.70 | 10.13 | 9.70 | 10.00 | 10.00 | 8.58% | 12,143,800 |
| Jul 23, 2025 | 9.90 | 9.98 | 9.01 | 9.21 | 9.21 | -6.97% | 61,119,300 |
| Jul 22, 2025 | 11.00 | 11.00 | 9.90 | 9.90 | 9.90 | -10.00% | 56,730,850 |
| Jul 21, 2025 | 11.20 | 11.58 | 11.00 | 11.00 | 11.00 | 1.85% | 24,444,670 |
| Jul 18, 2025 | 9.99 | 10.80 | 9.82 | 10.80 | 10.80 | 9.98% | 27,937,910 |
| Jul 17, 2025 | 10.25 | 10.25 | 9.55 | 9.82 | 9.82 | -4.20% | 17,805,290 |