LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	2.710	2.710	2.710	2.710	2.710	0
2023-08-21	2.710	2.710	2.710	2.710	2.710	0
2023-08-18	2.710	2.710	2.710	2.710	2.710	0
2023-08-17	2.710	2.710	2.710	2.710	2.710	0
2023-08-16	2.710	2.710	2.710	2.710	2.710	0
2023-08-15	2.710	2.710	2.710	2.710	2.710	70,000
2023-08-14	2.710	2.710	2.710	2.710	2.710	11
2023-08-11	2.710	2.710	2.710	2.710	2.710	24,802,500
2023-08-10	2.710	2.710	2.710	2.710	2.710	0
2023-08-09	2.710	2.710	2.710	2.710	2.710	0
2023-08-08	2.710	2.710	2.710	2.710	2.710	15
2023-08-07	2.710	2.710	2.710	2.710	2.710	0
2023-08-04	2.710	2.710	2.710	2.710	2.710	0
2023-08-03	2.710	2.710	2.710	2.710	2.710	0
2023-08-02	2.710	2.710	2.710	2.710	2.710	3,000
2023-08-01	2.710	2.710	2.710	2.710	2.710	1,000
2023-07-31	2.710	2.710	2.710	2.710	2.710	5
2023-07-28	2.710	2.710	2.710	2.710	2.710	0
2023-07-27	2.710	2.710	2.710	2.710	2.710	250
2023-07-26	2.710	2.710	2.710	2.710	2.710	100
2023-07-25	2.470	2.710	2.470	2.710	2.710	135,288
2023-07-24	2.470	2.470	2.470	2.470	2.470	0
2023-07-21	2.470	2.470	2.470	2.470	2.470	0
2023-07-20	2.470	2.470	2.470	2.470	2.470	210
2023-07-19	2.470	2.470	2.470	2.470	2.470	500
2023-07-18	2.470	2.470	2.470	2.470	2.470	0
2023-07-17	2.470	2.470	2.470	2.470	2.470	0
2023-07-14	2.470	2.470	2.470	2.470	2.470	10
2023-07-13	2.740	2.740	2.470	2.470	2.470	273,568
2023-07-12	2.740	2.740	2.740	2.740	2.740	200
2023-07-11	2.740	2.740	2.740	2.740	2.740	1,085
2023-07-10	2.740	2.740	2.740	2.740	2.740	3,500
2023-07-07	2.750	2.750	2.740	2.740	2.740	2,750
2023-07-06	2.750	2.750	2.750	2.750	2.750	130
2023-07-05	2.750	2.750	2.750	2.750	2.750	530
2023-07-04	2.750	2.750	2.750	2.750	2.750	52
2023-07-03	2.750	2.750	2.750	2.750	2.750	301
2023-06-30	2.750	2.750	2.750	2.750	2.750	90,359
2023-06-27	2.690	2.750	2.690	2.750	2.750	2,620,244
2023-06-26	2.690	2.690	2.690	2.690	2.690	4,864
2023-06-23	2.690	2.700	2.670	2.690	2.690	113,004,171
2023-06-22	2.690	2.690	2.690	2.690	2.690	25
2023-06-21	2.690	2.690	2.690	2.690	2.690	16,150
2023-06-20	2.690	2.690	2.690	2.690	2.690	766,589
2023-06-19	2.690	2.690	2.690	2.690	2.690	138,133
2023-06-16	2.690	2.690	2.690	2.690	2.690	103,433,185
2023-06-15	2.690	2.690	2.690	2.690	2.690	23,113,365
2023-06-14	2.690	2.690	2.690	2.690	2.690	0
2023-06-13	2.690	2.690	2.690	2.690	2.690	983
2023-06-09	2.690	2.690	2.690	2.690	2.690	0
2023-06-08	2.690	2.690	2.690	2.690	2.690	0
2023-06-07	2.690	2.690	2.690	2.690	2.690	0
2023-06-06	2.690	2.690	2.690	2.690	2.690	0
2023-06-05	2.690	2.690	2.690	2.690	2.690	35,100
2023-06-02	2.690	2.690	2.690	2.690	2.690	775,082
2023-06-01	2.690	2.690	2.690	2.690	2.690	245,027
2023-05-31	2.690	2.690	2.690	2.690	2.690	0
2023-05-30	2.690	2.690	2.690	2.690	2.690	0
2023-05-26	2.690	2.690	2.690	2.690	2.690	163,563
2023-05-25	2.690	2.690	2.690	2.690	2.690	601,923

← NewerPage 14 of 21 · 1,236 trading daysOlder →

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.