LIVINGTRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2024-08-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 8,000 |
| 2024-08-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 600 |
| 2024-07-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 150 |
| 2024-07-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,001 |
| 2024-07-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 20,000 |
| 2024-07-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,500 |
| 2024-07-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 50 |
| 2024-07-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3,050 |
| 2024-07-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3,000 |
| 2024-07-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,859 |
| 2024-07-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 15 |
| 2024-07-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2024-07-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4 |
| 2024-07-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-07-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 609 |
| 2024-06-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 22,100 |
| 2024-06-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10,000 |
| 2024-06-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2024-06-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3,104 |
| 2024-06-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,896 |
| 2024-06-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 80,709 |
| 2024-05-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 41,100 |
| 2024-05-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 55,401 |
| 2024-05-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 20,470 |
| 2024-05-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,065 |
| 2024-05-27 | 3.270 | 3.270 | 3.240 | 3.240 | 3.240 | 90 |
| 2024-05-24 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 530 |
| 2024-05-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5,905 |
| 2024-05-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5 |
| 2024-05-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-05-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 100 |
| 2024-05-17 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5 |
| 2024-05-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0800 NGN |
| 2024-05-27 | 0.0300 NGN |
| 2023-07-07 | 0.0120 NGN |
| 2022-05-16 | 0.0600 NGN |
| 2021-05-24 | 0.0100 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.