INFINITY TRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 675 |
| 2024-05-14 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 20,203 |
| 2024-05-13 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-05-10 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-05-09 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 205 |
| 2024-05-08 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 300 |
| 2024-05-07 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 130 |
| 2024-05-06 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 25 |
| 2024-05-03 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-05-02 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2,166 |
| 2024-04-30 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1,050 |
| 2024-04-29 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 44 |
| 2024-04-26 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-04-25 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 5,880 |
| 2024-04-24 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-04-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 30 |
| 2024-04-22 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-04-19 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 10,121 |
| 2024-04-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-04-17 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 10,810 |
| 2024-04-16 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 500 |
| 2024-04-15 | 7.190 | 7.190 | 7.040 | 7.040 | 7.040 | 1 |
| 2024-04-12 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 3,100 |
| 2024-04-08 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 3,169 |
| 2024-04-05 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 510 |
| 2024-04-04 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 701 |
| 2024-04-03 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 500 |
| 2024-04-02 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 3,340 |
| 2024-03-28 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-03-27 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 1 |
| 2024-03-26 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-03-25 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-03-22 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 20 |
| 2024-03-21 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-03-20 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 10,800 |
| 2024-03-19 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 2,500 |
| 2024-03-18 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 42 |
| 2024-03-15 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 20 |
| 2024-03-14 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-03-13 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 200 |
| 2024-03-12 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 17,500 |
| 2024-03-11 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 331 |
| 2024-03-08 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 10 |
| 2024-03-07 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 22,000 |
| 2024-03-06 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 500 |
| 2024-03-05 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 100 |
| 2024-03-04 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 600 |
| 2024-03-01 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 559 |
| 2024-02-29 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 500 |
| 2024-02-28 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 100 |
| 2024-02-27 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-02-26 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 1,700 |
| 2024-02-23 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 5,000 |
| 2024-02-22 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 15,000 |
| 2024-02-21 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 5,015 |
| 2024-02-20 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-02-19 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 2,398 |
| 2024-02-16 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 7 |
| 2024-02-15 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 15 |
| 2024-02-14 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 125 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.7000 NGN |
| 2025-04-22 | 0.2100 NGN |
| 2024-04-15 | 0.1500 NGN |
| 2023-04-17 | 0.0600 NGN |
| 2022-04-25 | 0.0500 NGN |
| 2021-04-26 | 0.0400 NGN |
| 2020-03-09 | 0.0350 NGN |
| 2019-04-25 | 0.0300 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.