LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	1.430	1.430	1.430	1.430	1.430	0
2022-11-25	1.430	1.430	1.430	1.430	1.430	200
2022-11-24	1.430	1.430	1.430	1.430	1.430	2,560
2022-11-23	1.430	1.430	1.430	1.430	1.430	30,110,200
2022-11-22	1.430	1.430	1.430	1.430	1.430	0
2022-11-21	1.430	1.430	1.430	1.430	1.430	0
2022-11-18	1.430	1.430	1.430	1.430	1.430	2,000,010
2022-11-17	1.430	1.430	1.430	1.430	1.430	2,019,735
2022-11-16	1.430	1.430	1.430	1.430	1.430	0
2022-11-15	1.430	1.430	1.430	1.430	1.430	20,265
2022-11-14	1.430	1.430	1.430	1.430	1.430	0
2022-11-11	1.430	1.430	1.430	1.430	1.430	0
2022-11-10	1.430	1.430	1.430	1.430	1.430	12,717
2022-11-09	1.430	1.430	1.430	1.430	1.430	0
2022-11-08	1.430	1.430	1.430	1.430	1.430	0
2022-11-07	1.430	1.430	1.430	1.430	1.430	1
2022-11-04	1.430	1.430	1.430	1.430	1.430	0
2022-11-03	1.430	1.430	1.430	1.430	1.430	0
2022-11-02	1.430	1.430	1.430	1.430	1.430	500
2022-11-01	1.430	1.430	1.430	1.430	1.430	0
2022-10-31	1.430	1.430	1.430	1.430	1.430	0
2022-10-28	1.430	1.430	1.430	1.430	1.430	0
2022-10-27	1.430	1.430	1.430	1.430	1.430	500
2022-10-26	1.430	1.430	1.430	1.430	1.430	1,122,000
2022-10-25	1.430	1.430	1.430	1.430	1.430	1,484,500
2022-10-24	1.430	1.430	1.430	1.430	1.430	0
2022-10-21	1.430	1.430	1.430	1.430	1.430	510,000
2022-10-20	1.430	1.430	1.430	1.430	1.430	0
2022-10-19	1.430	1.430	1.430	1.430	1.430	0
2022-10-18	1.430	1.430	1.430	1.430	1.430	0
2022-10-17	1.430	1.430	1.430	1.430	1.430	0
2022-10-14	1.430	1.430	1.430	1.430	1.430	0
2022-10-13	1.430	1.430	1.430	1.430	1.430	0
2022-10-12	1.430	1.430	1.430	1.430	1.430	0
2022-10-11	1.430	1.430	1.430	1.430	1.430	0
2022-10-07	1.430	1.430	1.430	1.430	1.430	0
2022-10-06	1.430	1.430	1.430	1.430	1.430	5
2022-10-05	1.430	1.430	1.430	1.430	1.430	0
2022-10-04	1.430	1.430	1.430	1.430	1.430	0
2022-09-30	1.430	1.430	1.430	1.430	1.430	0
2022-09-29	1.430	1.430	1.430	1.430	1.430	0
2022-09-28	1.430	1.430	1.430	1.430	1.430	0
2022-09-27	1.430	1.430	1.430	1.430	1.430	1,100
2022-09-26	1.430	1.430	1.430	1.430	1.430	0
2022-09-23	1.430	1.430	1.430	1.430	1.430	0
2022-09-22	1.430	1.430	1.430	1.430	1.430	0
2022-09-21	1.430	1.430	1.430	1.430	1.430	0
2022-09-20	1.430	1.430	1.430	1.430	1.430	0
2022-09-19	1.430	1.430	1.430	1.430	1.430	6,200
2022-09-16	1.430	1.430	1.430	1.430	1.430	0
2022-09-15	1.430	1.430	1.430	1.430	1.430	109,200
2022-09-14	1.430	1.430	1.430	1.430	1.430	0
2022-09-13	1.430	1.430	1.430	1.430	1.430	81,000
2022-09-12	1.430	1.430	1.430	1.430	1.430	0
2022-09-09	1.430	1.430	1.430	1.430	1.430	0
2022-09-08	1.430	1.430	1.430	1.430	1.430	0
2022-09-07	1.430	1.430	1.430	1.430	1.430	0
2022-09-06	1.430	1.430	1.430	1.430	1.430	0
2022-09-05	1.430	1.430	1.430	1.430	1.430	0
2022-09-02	1.430	1.430	1.430	1.430	1.430	0

← NewerPage 17 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.