LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	2.690	2.690	2.690	2.690	2.690	601,923
2023-05-24	2.690	2.690	2.690	2.690	2.690	0
2023-05-23	2.690	2.690	2.690	2.690	2.690	0
2023-05-22	2.690	2.690	2.690	2.690	2.690	2,000
2023-05-19	2.690	2.690	2.690	2.690	2.690	79,458
2023-05-18	2.690	2.690	2.690	2.690	2.690	63,576
2023-05-17	2.690	2.690	2.690	2.690	2.690	0
2023-05-16	2.690	2.690	2.690	2.690	2.690	20
2023-05-15	2.690	2.690	2.690	2.690	2.690	100
2023-05-12	2.690	2.690	2.690	2.690	2.690	50,416
2023-05-11	2.690	2.690	2.690	2.690	2.690	0
2023-05-10	2.690	2.690	2.690	2.690	2.690	0
2023-05-09	2.690	2.690	2.690	2.690	2.690	25,000
2023-05-08	2.690	2.690	2.690	2.690	2.690	0
2023-05-05	2.980	2.980	2.690	2.690	2.690	243,905
2023-05-04	2.980	2.980	2.980	2.980	2.980	114
2023-05-03	2.980	2.980	2.980	2.980	2.980	44,500
2023-05-02	2.980	2.980	2.980	2.980	2.980	507
2023-04-28	2.980	2.980	2.980	2.980	2.980	1,020
2023-04-27	2.980	2.980	2.980	2.980	2.980	0
2023-04-26	2.980	2.980	2.980	2.980	2.980	0
2023-04-25	2.980	2.980	2.980	2.980	2.980	2,700
2023-04-20	2.980	2.980	2.980	2.980	2.980	6,500
2023-04-19	2.980	2.980	2.980	2.980	2.980	940,391
2023-04-18	2.980	2.980	2.870	2.980	2.980	69,973,909
2023-04-17	2.980	2.980	2.980	2.980	2.980	733,672
2023-04-14	2.980	2.980	2.980	2.980	2.980	0
2023-04-13	2.980	2.980	2.980	2.980	2.980	0
2023-04-12	2.980	2.980	2.980	2.980	2.980	0
2023-04-11	2.980	2.980	2.980	2.980	2.980	0
2023-04-06	2.980	2.980	2.980	2.980	2.980	20
2023-04-05	2.980	2.980	2.980	2.980	2.980	2,670
2023-04-04	2.980	2.980	2.980	2.980	2.980	502
2023-04-03	2.980	2.980	2.980	2.980	2.980	37,349
2023-03-31	3.050	3.050	2.980	2.980	2.980	14,799,419
2023-03-30	3.070	3.070	2.770	3.050	3.050	254,768,807
2023-03-29	3.070	3.070	3.070	3.070	3.070	0
2023-03-28	3.070	3.070	3.070	3.070	3.070	6,000
2023-03-27	3.070	3.070	3.070	3.070	3.070	255
2023-03-24	3.070	3.070	3.070	3.070	3.070	99,460
2023-03-23	3.070	3.070	3.070	3.070	3.070	56,000
2023-03-22	3.070	3.070	3.070	3.070	3.070	175,570
2023-03-21	3.070	3.070	3.070	3.070	3.070	20,141
2023-03-20	3.070	3.070	3.070	3.070	3.070	42,853
2023-03-17	3.070	3.070	3.070	3.070	3.070	260,000
2023-03-16	2.970	3.070	2.970	3.070	3.070	100,615
2023-03-15	2.970	2.970	2.970	2.970	2.970	0
2023-03-14	2.970	2.970	2.970	2.970	2.970	0
2023-03-13	2.970	2.970	2.970	2.970	2.970	0
2023-03-10	2.970	2.970	2.970	2.970	2.970	0
2023-03-09	2.850	2.970	2.850	2.970	2.970	409,633
2023-03-08	2.850	2.850	2.850	2.850	2.850	195,000
2023-03-07	2.850	2.850	2.850	2.850	2.850	120,000
2023-03-06	2.850	2.850	2.850	2.850	2.850	0
2023-03-03	2.850	2.850	2.850	2.850	2.850	0
2023-03-02	2.850	2.850	2.850	2.850	2.850	10,120
2023-03-01	2.790	2.850	2.790	2.850	2.850	120,000
2023-02-28	2.790	2.790	2.790	2.790	2.790	195,573
2023-02-27	2.700	2.790	2.430	2.790	2.790	835,801
2023-02-24	3.000	3.000	2.700	2.700	2.700	6,187,942

← NewerPage 15 of 21 · 1,237 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.