IKEJA HOTELS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	1.260	1.260	1.260	1.260	1.260	3,679
2023-02-27	1.200	1.260	1.200	1.260	1.260	110,440
2023-02-24	1.170	1.200	1.170	1.200	1.200	241,531
2023-02-23	1.170	1.170	1.170	1.170	1.170	0
2023-02-22	1.170	1.170	1.170	1.170	1.170	125
2023-02-21	1.170	1.170	1.170	1.170	1.170	28,053
2023-02-20	1.070	1.170	1.070	1.170	1.170	738,634
2023-02-17	1.070	1.070	1.070	1.070	1.070	204
2023-02-16	1.040	1.070	1.040	1.070	1.070	492,251
2023-02-15	1.000	1.040	1.000	1.040	1.040	380,075
2023-02-14	1.000	1.000	1.000	1.000	1.000	24,075
2023-02-13	1.000	1.000	1.000	1.000	1.000	42,407
2023-02-10	0.990	1.000	0.990	1.000	1.000	935,700
2023-02-09	0.990	0.990	0.990	0.990	0.990	12,975
2023-02-08	0.990	0.990	0.990	0.990	0.990	6,000
2023-02-07	0.990	0.990	0.990	0.990	0.990	0
2023-02-06	0.990	0.990	0.990	0.990	0.990	7,405
2023-02-03	1.100	1.100	0.990	0.990	0.990	1,572,542
2023-02-02	1.100	1.100	1.100	1.100	1.100	100,000
2023-02-01	1.100	1.100	1.100	1.100	1.100	100,839
2023-01-31	1.100	1.100	1.100	1.100	1.100	53,500
2023-01-30	1.100	1.100	1.100	1.100	1.100	540
2023-01-27	1.100	1.100	1.100	1.100	1.100	100,000
2023-01-26	1.100	1.100	1.100	1.100	1.100	50,470
2023-01-25	1.100	1.100	1.100	1.100	1.100	50,039
2023-01-24	1.100	1.100	1.100	1.100	1.100	0
2023-01-23	1.100	1.100	1.100	1.100	1.100	122,000
2023-01-20	1.100	1.100	1.100	1.100	1.100	50,500
2023-01-19	1.100	1.100	1.100	1.100	1.100	190
2023-01-18	1.100	1.100	1.100	1.100	1.100	200
2023-01-17	1.100	1.100	1.100	1.100	1.100	3,000
2023-01-16	1.100	1.100	1.100	1.100	1.100	10,000
2023-01-13	1.100	1.100	1.100	1.100	1.100	470
2023-01-12	1.100	1.100	1.100	1.100	1.100	404,020
2023-01-11	1.050	1.100	1.050	1.100	1.100	500,050
2023-01-10	1.050	1.050	1.050	1.050	1.050	59,027
2023-01-09	1.050	1.050	1.050	1.050	1.050	201,200
2023-01-06	1.050	1.050	1.050	1.050	1.050	48,949
2023-01-05	1.050	1.050	1.050	1.050	1.050	55,194
2023-01-04	1.050	1.050	1.050	1.050	1.050	120,050
2023-01-03	1.050	1.050	1.050	1.050	1.050	71,112
2022-12-30	0.960	1.050	0.960	1.050	1.050	500,000
2022-12-29	0.960	0.960	0.960	0.960	0.960	53,109
2022-12-28	0.960	0.960	0.960	0.960	0.960	0
2022-12-23	0.960	0.960	0.960	0.960	0.960	5,000
2022-12-22	0.960	0.960	0.960	0.960	0.960	0
2022-12-21	0.960	0.960	0.960	0.960	0.960	93,900
2022-12-20	0.960	0.960	0.960	0.960	0.960	0
2022-12-19	0.960	0.960	0.960	0.960	0.960	262,585
2022-12-16	0.960	0.960	0.960	0.960	0.960	56,928
2022-12-15	0.960	0.960	0.960	0.960	0.960	160
2022-12-14	0.960	0.960	0.960	0.960	0.960	2,580
2022-12-13	0.960	0.960	0.960	0.960	0.960	88,417
2022-12-12	0.960	0.960	0.960	0.960	0.960	50
2022-12-09	0.960	0.960	0.960	0.960	0.960	8,450
2022-12-08	0.960	0.960	0.960	0.960	0.960	25,281
2022-12-07	0.960	0.960	0.960	0.960	0.960	80
2022-12-06	0.960	0.960	0.960	0.960	0.960	140,190
2022-12-05	0.930	0.960	0.930	0.960	0.960	100,000
2022-12-02	0.930	0.930	0.930	0.930	0.930	171,392

← NewerPage 16 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.0300 NGN
2026-07-06	0.3000 NGN
2026-05-11	0.3000 NGN
2025-11-10	0.0300 NGN
2025-08-11	0.0300 NGN
2025-07-07	0.1500 NGN
2025-05-12	0.0300 NGN
2024-07-08	0.0750 NGN
2023-07-05	0.1000 NGN
2020-07-02	0.0200 NGN
2019-08-19	0.0300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.