LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.850	3.000	2.850	3.000	3.000	4,651,000
2023-02-22	2.650	2.850	2.650	2.850	2.850	5,769,308
2023-02-21	2.520	2.650	2.520	2.650	2.650	2,492,806
2023-02-20	2.300	2.520	2.070	2.520	2.520	6,270,100
2023-02-17	2.170	2.300	2.170	2.300	2.300	1,764,405
2023-02-16	2.030	2.170	2.030	2.170	2.170	1,492,205
2023-02-15	1.980	2.030	1.980	2.030	2.030	525,010
2023-02-14	1.980	1.980	1.980	1.980	1.980	0
2023-02-13	1.980	1.980	1.980	1.980	1.980	0
2023-02-10	1.980	1.980	1.980	1.980	1.980	0
2023-02-09	1.980	1.980	1.980	1.980	1.980	0
2023-02-08	1.980	1.980	1.980	1.980	1.980	0
2023-02-07	1.980	1.980	1.980	1.980	1.980	1
2023-02-06	1.980	1.980	1.980	1.980	1.980	0
2023-02-03	1.980	1.980	1.980	1.980	1.980	500,000
2023-02-02	1.980	1.980	1.980	1.980	1.980	0
2023-02-01	1.980	1.980	1.980	1.980	1.980	34,713
2023-01-31	1.800	1.980	1.800	1.980	1.980	837,761
2023-01-30	1.800	1.800	1.800	1.800	1.800	0
2023-01-27	1.800	1.800	1.800	1.800	1.800	0
2023-01-26	1.800	1.800	1.800	1.800	1.800	0
2023-01-25	1.760	1.800	1.760	1.800	1.800	753,025
2023-01-24	1.760	1.760	1.760	1.760	1.760	0
2023-01-23	1.760	1.760	1.760	1.760	1.760	114
2023-01-20	1.760	1.760	1.760	1.760	1.760	900
2023-01-19	1.760	1.760	1.760	1.760	1.760	0
2023-01-18	1.760	1.760	1.760	1.760	1.760	800
2023-01-17	1.760	1.760	1.760	1.760	1.760	121,800
2023-01-16	1.760	1.760	1.760	1.760	1.760	300
2023-01-13	1.760	1.760	1.760	1.760	1.760	290,113
2023-01-12	1.760	1.760	1.760	1.760	1.760	2,200
2023-01-11	1.760	1.760	1.760	1.760	1.760	87
2023-01-10	1.760	1.760	1.760	1.760	1.760	35,189
2023-01-09	1.760	1.760	1.760	1.760	1.760	2,415
2023-01-06	1.760	1.760	1.760	1.760	1.760	7,174
2023-01-05	1.760	1.760	1.760	1.760	1.760	72,300
2023-01-04	1.600	1.760	1.600	1.760	1.760	364,305
2023-01-03	1.600	1.600	1.600	1.600	1.600	30,000
2022-12-30	1.600	1.600	1.600	1.600	1.600	0
2022-12-29	1.500	1.600	1.500	1.600	1.600	1,663,000
2022-12-28	1.500	1.500	1.500	1.500	1.500	69,800
2022-12-23	1.500	1.500	1.500	1.500	1.500	0
2022-12-22	1.500	1.500	1.500	1.500	1.500	0
2022-12-21	1.500	1.500	1.500	1.500	1.500	0
2022-12-20	1.500	1.500	1.500	1.500	1.500	0
2022-12-19	1.430	1.500	1.430	1.500	1.500	210,800
2022-12-16	1.430	1.430	1.430	1.430	1.430	0
2022-12-15	1.430	1.430	1.430	1.430	1.430	0
2022-12-14	1.430	1.430	1.430	1.430	1.430	0
2022-12-13	1.430	1.430	1.430	1.430	1.430	0
2022-12-12	1.430	1.430	1.430	1.430	1.430	0
2022-12-09	1.430	1.430	1.430	1.430	1.430	0
2022-12-08	1.430	1.430	1.430	1.430	1.430	0
2022-12-07	1.430	1.430	1.430	1.430	1.430	0
2022-12-06	1.430	1.430	1.430	1.430	1.430	0
2022-12-05	1.430	1.430	1.430	1.430	1.430	0
2022-12-02	1.430	1.430	1.430	1.430	1.430	0
2022-12-01	1.430	1.430	1.430	1.430	1.430	0
2022-11-30	1.430	1.430	1.430	1.430	1.430	0
2022-11-29	1.430	1.430	1.430	1.430	1.430	0

← NewerPage 16 of 21 · 1,240 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.