INFINITY TRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	7.190	7.190	7.190	7.190	7.190	610
2024-02-12	7.980	7.980	7.190	7.190	7.190	143,999
2024-02-09	7.980	7.980	7.980	7.980	7.980	2,005
2024-02-08	7.980	7.980	7.980	7.980	7.980	2,000
2024-02-07	7.980	7.980	7.980	7.980	7.980	237
2024-02-06	7.980	7.980	7.980	7.980	7.980	1,167
2024-02-05	7.980	7.980	7.980	7.980	7.980	580
2024-02-02	7.980	7.980	7.980	7.980	7.980	1,050
2024-02-01	7.980	7.980	7.980	7.980	7.980	10,000
2024-01-31	7.980	7.980	7.980	7.980	7.980	0
2024-01-30	7.980	7.980	7.980	7.980	7.980	33,155
2024-01-29	7.980	7.980	7.980	7.980	7.980	3,070
2024-01-26	7.980	7.980	7.980	7.980	7.980	45,300
2024-01-25	7.980	7.980	7.980	7.980	7.980	2,281
2024-01-24	7.980	7.980	7.980	7.980	7.980	40
2024-01-23	7.980	7.980	7.980	7.980	7.980	5,400
2024-01-22	7.980	7.980	7.980	7.980	7.980	3,080
2024-01-19	7.980	7.980	7.980	7.980	7.980	52,500
2024-01-18	7.980	7.980	7.980	7.980	7.980	42,656
2024-01-17	7.980	7.980	7.980	7.980	7.980	62,977
2024-01-16	7.980	7.980	7.980	7.980	7.980	42,511
2024-01-15	7.980	7.980	7.980	7.980	7.980	54,700
2024-01-12	7.980	7.980	7.980	7.980	7.980	413
2024-01-11	7.980	7.980	7.980	7.980	7.980	2,198
2024-01-10	7.980	7.980	7.980	7.980	7.980	52,799
2024-01-09	7.980	7.980	7.980	7.980	7.980	123,939
2024-01-08	7.980	7.980	7.980	7.980	7.980	186,223
2024-01-05	7.260	7.980	7.260	7.980	7.980	443,379
2024-01-04	7.260	7.260	7.260	7.260	7.260	25,179
2024-01-03	6.600	7.260	6.600	7.260	7.260	1,002,007
2024-01-02	6.000	6.600	6.000	6.600	6.600	704,808
2023-12-29	5.470	6.000	5.470	6.000	6.000	1,137,106
2023-12-28	4.980	5.470	4.980	5.470	5.470	1,907,076
2023-12-27	4.530	4.980	4.530	4.980	4.980	200,329
2023-12-22	4.120	4.530	4.120	4.530	4.530	126,700
2023-12-21	3.750	4.120	3.750	4.120	4.120	1,247,372
2023-12-20	3.410	3.750	3.410	3.750	3.750	2,311,000
2023-12-19	3.100	3.410	3.100	3.410	3.410	151,000
2023-12-18	2.820	3.100	2.820	3.100	3.100	100,373
2023-12-15	2.570	2.820	2.570	2.820	2.820	104,500
2023-12-14	2.340	2.570	2.340	2.570	2.570	106,500
2023-12-13	2.130	2.340	2.130	2.340	2.340	145,000
2023-12-12	1.940	2.130	1.940	2.130	2.130	114,800
2023-12-11	1.770	1.940	1.770	1.940	1.940	115,300
2023-12-08	1.610	1.770	1.510	1.770	1.770	1,215,000
2023-12-07	1.470	1.610	1.470	1.610	1.610	1,257,000
2023-12-06	1.340	1.470	1.340	1.470	1.470	150,980
2023-12-05	1.340	1.340	1.340	1.340	1.340	0
2023-12-04	1.340	1.340	1.340	1.340	1.340	393
2023-12-01	1.340	1.340	1.340	1.340	1.340	0
2023-11-30	1.340	1.340	1.340	1.340	1.340	0
2023-11-29	1.340	1.340	1.340	1.340	1.340	0
2023-11-28	1.340	1.340	1.340	1.340	1.340	0
2023-11-27	1.340	1.340	1.340	1.340	1.340	0
2023-11-24	1.340	1.340	1.340	1.340	1.340	0
2023-11-23	1.220	1.340	1.220	1.340	1.340	601,000
2023-11-22	1.220	1.220	1.220	1.220	1.220	0
2023-11-21	1.220	1.220	1.220	1.220	1.220	0
2023-11-20	1.220	1.220	1.220	1.220	1.220	0
2023-11-17	1.220	1.220	1.220	1.220	1.220	0

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.