LASACO ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.030	1.030	0.950	0.960	0.960	725,192
2022-08-31	0.980	1.030	0.950	1.030	1.030	1,196,717
2022-08-30	0.980	0.980	0.980	0.980	0.980	127,250
2022-08-29	0.960	0.980	0.960	0.980	0.980	350,136
2022-08-26	1.010	1.010	0.960	0.960	0.960	1,558,312
2022-08-25	0.950	1.010	0.950	1.010	1.010	1,033,899
2022-08-24	0.950	0.950	0.950	0.950	0.950	0
2022-08-23	0.950	0.950	0.950	0.950	0.950	27,763
2022-08-22	1.040	1.040	0.950	0.950	0.950	271,380
2022-08-19	1.040	1.040	1.040	1.040	1.040	185,261
2022-08-18	1.150	1.150	1.040	1.040	1.040	646,233
2022-08-17	1.080	1.150	1.080	1.150	1.150	1,236,644
2022-08-16	1.020	1.080	1.020	1.080	1.080	752,275
2022-08-15	1.020	1.020	1.020	1.020	1.020	147,422
2022-08-12	0.990	1.020	0.990	1.020	1.020	177,975
2022-08-11	0.990	0.990	0.990	0.990	0.990	551,162
2022-08-10	0.990	0.990	0.990	0.990	0.990	176,731
2022-08-09	0.980	0.990	0.980	0.990	0.990	217,671
2022-08-08	0.930	0.980	0.930	0.980	0.980	274,651
2022-08-05	0.920	0.930	0.920	0.930	0.930	1,021,937
2022-08-04	0.990	0.990	0.920	0.920	0.920	450,130
2022-08-03	0.900	0.990	0.900	0.990	0.990	153,056
2022-08-02	0.900	0.940	0.900	0.900	0.900	408,327
2022-08-01	0.900	0.900	0.900	0.900	0.900	51,244
2022-07-29	0.900	0.900	0.900	0.900	0.900	240,494
2022-07-28	1.000	1.000	0.900	0.900	0.900	775,950
2022-07-27	1.000	1.000	1.000	1.000	1.000	181,060
2022-07-26	1.010	1.010	1.000	1.000	1.000	3,183,604
2022-07-25	1.010	1.010	1.010	1.010	1.010	97,873
2022-07-22	1.010	1.010	1.010	1.010	1.010	224,093
2022-07-21	1.090	1.120	0.990	1.010	1.010	2,120,850
2022-07-20	1.040	1.090	1.040	1.090	1.090	1,216,900
2022-07-19	1.040	1.040	1.040	1.040	1.040	1,134,340
2022-07-18	1.050	1.050	1.040	1.040	1.040	589,480
2022-07-15	1.080	1.080	1.050	1.050	1.050	671,518
2022-07-14	1.080	1.080	1.080	1.080	1.080	50,500
2022-07-13	1.030	1.080	1.030	1.080	1.080	455,122
2022-07-08	1.030	1.030	1.030	1.030	1.030	101,907
2022-07-07	1.030	1.030	1.030	1.030	1.030	136,674
2022-07-06	1.030	1.030	1.030	1.030	1.030	152,217
2022-07-05	1.030	1.030	1.030	1.030	1.030	116,100
2022-07-04	1.030	1.030	1.030	1.030	1.030	129,813
2022-07-01	1.030	1.030	1.030	1.030	1.030	350,500
2022-06-30	1.030	1.030	1.030	1.030	1.030	106,781
2022-06-29	1.030	1.030	1.030	1.030	1.030	105,632
2022-06-28	1.030	1.030	1.030	1.030	1.030	148,260
2022-06-27	1.030	1.030	1.030	1.030	1.030	151,723
2022-06-24	1.030	1.030	1.030	1.030	1.030	8,500
2022-06-23	1.030	1.030	1.030	1.030	1.030	21,633
2022-06-22	1.030	1.030	1.030	1.030	1.030	271,481
2022-06-21	1.030	1.030	1.030	1.030	1.030	214,223
2022-06-20	1.080	1.080	1.030	1.030	1.030	255,330
2022-06-17	1.090	1.090	1.080	1.080	1.080	352,717
2022-06-16	1.090	1.090	1.090	1.090	1.090	104,872
2022-06-15	1.090	1.090	1.090	1.090	1.090	123,518
2022-06-14	1.090	1.090	1.090	1.090	1.090	42,748
2022-06-10	1.040	1.090	1.040	1.090	1.090	751,660
2022-06-09	1.050	1.050	1.040	1.040	1.040	621,748
2022-06-08	1.050	1.050	1.050	1.050	1.050	284,517
2022-06-07	1.050	1.050	1.050	1.050	1.050	70,216

← NewerPage 18 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.1500 NGN
2021-08-06	0.1000 NGN
2020-09-01	0.0500 NGN
2019-08-19	0.0500 NGN

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