LIVINGTRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-05-14 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-05-13 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 530 |
| 2024-05-10 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 13,350 |
| 2024-05-09 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 510 |
| 2024-05-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-05-07 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5,000 |
| 2024-05-06 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-05-03 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-05-02 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 150 |
| 2024-04-30 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,000 |
| 2024-04-29 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 500 |
| 2024-04-26 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-24 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 6,000 |
| 2024-04-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-18 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 300 |
| 2024-04-17 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 110 |
| 2024-04-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,500 |
| 2024-04-12 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5 |
| 2024-04-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-05 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-04 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5,616 |
| 2024-04-03 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 10 |
| 2024-04-02 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 701 |
| 2024-03-28 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-27 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-26 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 10,000 |
| 2024-03-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-18 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 2 |
| 2024-03-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-14 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-13 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 51,450 |
| 2024-03-12 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 550 |
| 2024-03-11 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-07 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 100 |
| 2024-03-06 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-05 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-04 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-03-01 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,000 |
| 2024-02-29 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-02-28 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 25,000 |
| 2024-02-27 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 2 |
| 2024-02-26 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-02-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-02-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,500 |
| 2024-02-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-02-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-02-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-02-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-02-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 20,000 |
| 2024-02-14 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
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.