LASACO ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	1.030	1.040	1.020	1.020	1.020	3,215,350
2022-03-07	1.030	1.030	1.030	1.030	1.030	500
2022-03-04	1.130	1.130	1.030	1.030	1.030	1,747,424
2022-03-03	1.050	1.130	1.050	1.130	1.130	1,964,016
2022-03-02	1.040	1.050	1.040	1.050	1.050	674,004
2022-03-01	1.050	1.050	1.040	1.040	1.040	233,060
2022-02-28	1.050	1.050	1.050	1.050	1.050	79,861
2022-02-25	1.050	1.050	1.050	1.050	1.050	179,960
2022-02-24	1.050	1.140	1.050	1.050	1.050	2,996,239
2022-02-23	1.050	1.050	1.050	1.050	1.050	296,036
2022-02-22	1.050	1.050	1.050	1.050	1.050	319,716
2022-02-21	1.050	1.150	1.050	1.050	1.050	4,324,013
2022-02-18	1.050	1.050	1.050	1.050	1.050	143,363
2022-02-17	1.130	1.130	1.050	1.050	1.050	905,660
2022-02-16	1.130	1.130	1.130	1.130	1.130	65,050
2022-02-15	1.130	1.130	1.130	1.130	1.130	272,029
2022-02-14	1.120	1.130	1.120	1.130	1.130	214,921
2022-02-11	1.060	1.120	1.060	1.120	1.120	687,320
2022-02-10	1.060	1.060	1.060	1.060	1.060	152,325
2022-02-09	1.060	1.060	1.060	1.060	1.060	199,462
2022-02-08	1.060	1.060	1.060	1.060	1.060	18,128
2022-02-07	1.060	1.060	1.060	1.060	1.060	165,227
2022-02-04	1.080	1.080	1.060	1.060	1.060	616,223
2022-02-03	1.000	1.080	1.000	1.080	1.080	571,689
2022-02-02	1.000	1.000	1.000	1.000	1.000	189,140
2022-02-01	1.030	1.030	1.000	1.000	1.000	714,018
2022-01-31	1.130	1.130	1.030	1.030	1.030	7,065,442
2022-01-28	1.130	1.130	1.130	1.130	1.130	78,891
2022-01-27	1.130	1.130	1.130	1.130	1.130	522,668
2022-01-26	1.130	1.130	1.130	1.130	1.130	3,735,256
2022-01-25	1.130	1.130	1.130	1.130	1.130	505,191
2022-01-24	1.100	1.130	1.100	1.130	1.130	448,818
2022-01-21	1.100	1.100	1.100	1.100	1.100	153,437
2022-01-20	1.100	1.100	1.100	1.100	1.100	357,705
2022-01-19	1.100	1.100	1.100	1.100	1.100	127,338
2022-01-18	1.100	1.100	1.100	1.100	1.100	200,164
2022-01-17	1.100	1.100	1.100	1.100	1.100	213,768
2022-01-14	1.120	1.120	1.100	1.100	1.100	306,018
2022-01-13	1.130	1.130	1.120	1.120	1.120	290,025
2022-01-12	1.130	1.130	1.100	1.130	1.130	821,490
2022-01-11	1.150	1.150	1.130	1.130	1.130	1,701,717
2022-01-10	1.100	1.150	1.100	1.150	1.150	454,350
2022-01-07	1.120	1.120	1.100	1.100	1.100	572,200
2022-01-06	1.100	1.120	1.100	1.120	1.120	462,122
2022-01-05	1.040	1.130	1.040	1.100	1.100	756,401
2022-01-04	1.050	1.080	1.030	1.040	1.040	1,549,340
2021-12-31	1.030	1.050	1.030	1.050	1.050	445,000
2021-12-30	1.030	1.030	1.030	1.030	1.030	124,249
2021-12-29	1.030	1.030	1.030	1.030	1.030	8,615
2021-12-24	1.030	1.030	1.030	1.030	1.030	35,980
2021-12-23	1.030	1.030	1.030	1.030	1.030	319,200
2021-12-22	1.100	1.100	1.030	1.030	1.030	2,557,610
2021-12-21	1.040	1.100	1.040	1.100	1.100	184,767
2021-12-20	1.100	1.100	1.040	1.040	1.040	505,552
2021-12-17	1.100	1.100	1.100	1.100	1.100	297,699
2021-12-16	1.100	1.100	1.100	1.100	1.100	430,850
2021-12-15	1.100	1.100	1.100	1.100	1.100	41,999
2021-12-14	1.100	1.100	1.100	1.100	1.100	150,220
2021-12-13	1.040	1.100	1.040	1.100	1.100	489,325
2021-12-10	1.040	1.040	1.040	1.040	1.040	56,758

← NewerPage 20 of 21 · 1,237 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.