LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.430	1.430	1.430	1.430	1.430	97,000
2022-08-31	1.430	1.430	1.430	1.430	1.430	0
2022-08-30	1.430	1.430	1.430	1.430	1.430	10,000
2022-08-29	1.430	1.430	1.430	1.430	1.430	0
2022-08-26	1.430	1.430	1.430	1.430	1.430	12,300
2022-08-25	1.430	1.430	1.430	1.430	1.430	31,300
2022-08-24	1.430	1.430	1.430	1.430	1.430	201,200
2022-08-23	1.430	1.430	1.430	1.430	1.430	2,500
2022-08-22	1.430	1.430	1.430	1.430	1.430	0
2022-08-19	1.430	1.430	1.430	1.430	1.430	373,000
2022-08-18	1.430	1.430	1.430	1.430	1.430	0
2022-08-17	1.430	1.430	1.430	1.430	1.430	31,603
2022-08-16	1.430	1.430	1.430	1.430	1.430	1,044,600
2022-08-15	1.430	1.430	1.430	1.430	1.430	38,100
2022-08-12	1.430	1.430	1.430	1.430	1.430	351,300
2022-08-11	1.400	1.430	1.400	1.430	1.430	853,000
2022-08-10	1.400	1.400	1.400	1.400	1.400	0
2022-08-09	1.400	1.400	1.400	1.400	1.400	9,842
2022-08-08	1.400	1.400	1.400	1.400	1.400	67,700
2022-08-05	1.320	1.400	1.320	1.400	1.400	875,100
2022-08-04	1.320	1.320	1.320	1.320	1.320	0
2022-08-03	1.300	1.320	1.300	1.320	1.320	3,606,000
2022-08-02	1.300	1.300	1.300	1.300	1.300	167,000
2022-08-01	1.200	1.300	1.200	1.300	1.300	597,000
2022-07-29	1.200	1.200	1.200	1.200	1.200	50,001,000
2022-07-28	1.200	1.200	1.200	1.200	1.200	0
2022-07-27	1.200	1.200	1.200	1.200	1.200	0
2022-07-26	1.200	1.200	1.200	1.200	1.200	0
2022-07-25	1.200	1.200	1.200	1.200	1.200	0
2022-07-22	1.200	1.200	1.200	1.200	1.200	0
2022-07-21	1.200	1.200	1.200	1.200	1.200	0
2022-07-20	1.200	1.200	1.200	1.200	1.200	40,909,105
2022-07-19	1.200	1.200	1.200	1.200	1.200	0
2022-07-18	1.200	1.200	1.200	1.200	1.200	0
2022-07-15	1.200	1.200	1.200	1.200	1.200	0
2022-07-14	1.200	1.200	1.200	1.200	1.200	3,945
2022-07-13	1.200	1.200	1.200	1.200	1.200	0
2022-07-08	1.200	1.200	1.200	1.200	1.200	0
2022-07-07	1.200	1.200	1.200	1.200	1.200	55
2022-07-06	1.200	1.200	1.200	1.200	1.200	0
2022-07-05	1.200	1.200	1.200	1.200	1.200	0
2022-07-04	1.200	1.200	1.200	1.200	1.200	0
2022-07-01	1.200	1.200	1.200	1.200	1.200	0
2022-06-30	1.200	1.200	1.200	1.200	1.200	0
2022-06-29	1.200	1.200	1.200	1.200	1.200	0
2022-06-28	1.200	1.200	1.200	1.200	1.200	100,000,000
2022-06-27	1.200	1.200	1.200	1.200	1.200	64,658,149
2022-06-24	1.200	1.200	1.200	1.200	1.200	0
2022-06-23	1.200	1.200	1.200	1.200	1.200	5,000
2022-06-22	1.200	1.200	1.200	1.200	1.200	40,500
2022-06-21	1.200	1.200	1.200	1.200	1.200	820
2022-06-20	1.200	1.200	1.200	1.200	1.200	3
2022-06-17	1.140	1.200	1.140	1.200	1.200	1,188,108
2022-06-16	1.140	1.140	1.140	1.140	1.140	0
2022-06-15	1.140	1.140	1.140	1.140	1.140	0
2022-06-14	1.140	1.140	1.140	1.140	1.140	0
2022-06-10	1.140	1.140	1.140	1.140	1.140	930,000
2022-06-09	1.140	1.140	1.140	1.140	1.140	0
2022-06-08	1.140	1.140	1.140	1.140	1.140	1,000,000
2022-06-07	1.140	1.140	1.140	1.140	1.140	0

← NewerPage 18 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.