Ikeja Hotel Plc (NGX:IKEJAHOTEL)
Nigeria
· Delayed Price · Currency is NGN 31.10
+2.50 (8.74%)
At close: Dec 5, 2025
Ikeja Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 323,086 |
| Dec 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 404,355 |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -9.92% | 573,532 |
| Dec 1, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 4.96% | 4,285,040 |
| Nov 28, 2025 | 29.95 | 30.25 | 28.55 | 30.25 | 30.25 | 10.00% | 4,217,919 |
| Nov 27, 2025 | 26.00 | 27.50 | 26.00 | 27.50 | 27.50 | 10.00% | 2,768,297 |
| Nov 26, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 9.41% | 2,884,721 |
| Nov 25, 2025 | 22.80 | 22.85 | 22.80 | 22.85 | 22.85 | 9.86% | 1,821,582 |
| Nov 24, 2025 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | -0.24% | 2,049,724 |
| Nov 21, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 9.74% | 874,127 |
| Nov 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.32% | 180,425 |
| Nov 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 529,723 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | 5.13% | 2,183,820 |
| Nov 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 8.33% | 327,399 |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 339,448 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 174,032 |
| Nov 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 238,927 |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 159,557 |
| Nov 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.75% | 1,268,613 |
| Nov 7, 2025 | 17.32 | 17.32 | 17.32 | 17.35 | 17.32 | - | 38,364 |
| Nov 6, 2025 | 17.32 | 17.32 | 17.32 | 17.35 | 17.32 | - | 610,750 |
| Nov 5, 2025 | 17.32 | 17.32 | 17.32 | 17.35 | 17.32 | - | 93,630 |
| Nov 4, 2025 | 17.32 | 17.32 | 17.32 | 17.35 | 17.32 | - | 83,984 |
| Nov 3, 2025 | 18.80 | 18.80 | 17.35 | 17.35 | 17.32 | -7.71% | 1,062,586 |
| Oct 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.77 | 8.36% | 295,169 |
| Oct 30, 2025 | 17.32 | 17.32 | 17.32 | 17.35 | 17.32 | - | 120,282 |
| Oct 29, 2025 | 19.15 | 19.15 | 17.35 | 17.35 | 17.32 | -8.68% | 1,127,111 |
| Oct 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.97 | -7.32% | 447,150 |
| Oct 27, 2025 | 20.47 | 20.47 | 20.47 | 20.50 | 20.46 | - | 546,653 |
| Oct 24, 2025 | 19.55 | 20.90 | 19.55 | 20.50 | 20.46 | 7.89% | 1,335,403 |
| Oct 23, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 18.97 | -4.76% | 870,303 |
| Oct 22, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.92 | - | 166,167 |
| Oct 21, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.92 | - | 394,968 |
| Oct 20, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.92 | - | 106,102 |
| Oct 17, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.92 | - | 87,301 |
| Oct 16, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.92 | - | 42,338 |
| Oct 15, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.92 | - | 71,650 |
| Oct 14, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.92 | 1.79% | 515,878 |
| Oct 13, 2025 | 19.57 | 19.57 | 19.57 | 19.60 | 19.57 | - | 30,742 |
| Oct 10, 2025 | 19.57 | 19.57 | 19.57 | 19.60 | 19.57 | - | 193,773 |
| Oct 9, 2025 | 19.57 | 19.57 | 19.57 | 19.60 | 19.57 | - | 100,810 |
| Oct 8, 2025 | 19.57 | 19.57 | 19.57 | 19.60 | 19.57 | - | 78,425 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.57 | 0.51% | 699,895 |
| Oct 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.47 | -2.50% | 501,049 |
| Oct 3, 2025 | 19.97 | 19.97 | 19.97 | 20.00 | 19.97 | - | 135,556 |
| Oct 2, 2025 | 19.97 | 19.97 | 19.97 | 20.00 | 19.97 | - | 337,063 |
| Sep 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -3.38% | 1,193,686 |
| Sep 29, 2025 | 20.66 | 20.66 | 20.66 | 20.70 | 20.66 | - | 111,303 |
| Sep 26, 2025 | 20.66 | 20.66 | 20.66 | 20.70 | 20.66 | - | 128,559 |
| Sep 25, 2025 | 20.66 | 20.66 | 20.66 | 20.70 | 20.66 | - | 73,736 |
| Sep 24, 2025 | 20.66 | 20.66 | 20.66 | 20.70 | 20.66 | - | 130,957 |
| Sep 23, 2025 | 20.66 | 20.66 | 20.66 | 20.70 | 20.66 | - | 65,081 |
| Sep 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.66 | -9.80% | 707,857 |
| Sep 19, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 79,792 |
| Sep 18, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 178,264 |
| Sep 17, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 92,133 |
| Sep 16, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 56,620 |
| Sep 15, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 27,892 |
| Sep 12, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 104,642 |
| Sep 11, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 47,603 |
| Sep 10, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 42,378 |
| Sep 9, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 65,572 |
| Sep 8, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 158,338 |
| Sep 4, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 210,017 |
| Sep 3, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 275,709 |
| Sep 2, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 520,765 |
| Sep 1, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 46,879 |
| Aug 29, 2025 | 22.91 | 22.91 | 22.91 | 22.95 | 22.91 | - | 180,799 |
| Aug 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.91 | 1.32% | 560,926 |
| Aug 27, 2025 | 22.61 | 22.61 | 22.61 | 22.65 | 22.61 | - | 46,455 |
| Aug 26, 2025 | 22.61 | 22.61 | 22.61 | 22.65 | 22.61 | - | 40,017 |
| Aug 25, 2025 | 22.61 | 22.61 | 22.61 | 22.65 | 22.61 | - | 92,549 |
| Aug 22, 2025 | 22.61 | 22.61 | 22.61 | 22.65 | 22.61 | - | 470,993 |
| Aug 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.61 | - | 247,788 |
| Aug 20, 2025 | 22.61 | 22.61 | 22.61 | 22.65 | 22.61 | - | 240,028 |
| Aug 19, 2025 | 22.61 | 22.61 | 22.61 | 22.65 | 22.61 | - | 87,052 |
| Aug 18, 2025 | 22.61 | 22.61 | 22.61 | 22.65 | 22.61 | - | 426,677 |
| Aug 15, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.61 | 9.95% | 4,004,690 |
| Aug 14, 2025 | 20.56 | 20.56 | 20.56 | 20.60 | 20.56 | - | 135,413 |
| Aug 13, 2025 | 20.56 | 20.56 | 20.56 | 20.60 | 20.56 | - | 537,452 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | 0.24% | 560,943 |
| Aug 11, 2025 | 20.51 | 20.51 | 20.51 | 20.55 | 20.51 | -0.24% | 386,023 |
| Aug 8, 2025 | 20.53 | 20.53 | 20.53 | 20.60 | 20.53 | - | 1,733,079 |
| Aug 7, 2025 | 20.53 | 20.53 | 20.53 | 20.60 | 20.53 | - | 1,253,703 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | 0.49% | 862,111 |
| Aug 5, 2025 | 20.44 | 20.44 | 20.44 | 20.50 | 20.43 | - | 259,756 |
| Aug 4, 2025 | 20.85 | 20.85 | 20.50 | 20.50 | 20.43 | -1.44% | 1,555,094 |
| Aug 1, 2025 | 20.73 | 20.73 | 20.73 | 20.80 | 20.73 | - | 497,760 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.73 | -9.96% | 2,649,534 |
| Jul 30, 2025 | 23.03 | 23.03 | 23.03 | 23.10 | 23.03 | - | 392,604 |
| Jul 29, 2025 | 23.03 | 23.03 | 23.03 | 23.10 | 23.03 | - | 208,312 |
| Jul 28, 2025 | 23.03 | 23.03 | 23.03 | 23.10 | 23.03 | - | 226,552 |
| Jul 25, 2025 | 20.80 | 23.10 | 20.80 | 23.10 | 23.03 | 10.00% | 3,010,716 |
| Jul 24, 2025 | 20.93 | 20.93 | 20.93 | 21.00 | 20.93 | - | 421,841 |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 9.95% | 762,276 |
| Jul 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | -4.50% | 778,121 |
| Jul 21, 2025 | 19.94 | 19.94 | 19.94 | 20.00 | 19.94 | - | 139,789 |
| Jul 18, 2025 | 19.94 | 19.94 | 19.94 | 20.00 | 19.94 | - | 378,542 |
| Jul 17, 2025 | 19.94 | 19.94 | 19.94 | 20.00 | 19.94 | - | 678,474 |
| Jul 16, 2025 | 22.10 | 22.10 | 20.00 | 20.00 | 19.94 | -9.50% | 1,167,027 |