LIVINGTRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 103,702 |
| 2026-07-21 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 1,049,480 |
| 2026-07-20 | 3.720 | 4.000 | 3.720 | 4.000 | 4.000 | 359,420 |
| 2026-07-17 | 3.390 | 3.720 | 3.390 | 3.720 | 3.720 | 447,165 |
| 2026-07-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 86,050 |
| 2026-07-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 20,769 |
| 2026-07-14 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 47,303 |
| 2026-07-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,831,440 |
| 2026-07-10 | 3.760 | 3.760 | 3.390 | 3.390 | 3.390 | 1,327,647 |
| 2026-07-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 63,053 |
| 2026-07-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 81,258 |
| 2026-07-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 260,197 |
| 2026-07-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 140,861 |
| 2026-07-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 33,813 |
| 2026-07-02 | 3.800 | 3.800 | 3.420 | 3.760 | 3.760 | 724,180 |
| 2026-07-01 | 3.580 | 3.800 | 3.580 | 3.800 | 3.800 | 679,156 |
| 2026-06-30 | 3.620 | 3.620 | 3.260 | 3.580 | 3.580 | 1,089,561 |
| 2026-06-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 229,311 |
| 2026-06-26 | 4.000 | 4.000 | 3.620 | 3.620 | 3.620 | 425,056 |
| 2026-06-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 43,192 |
| 2026-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 32,711 |
| 2026-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 92,032 |
| 2026-06-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 162,652 |
| 2026-06-19 | 3.800 | 4.000 | 3.570 | 4.000 | 4.000 | 584,260 |
| 2026-06-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 186,522 |
| 2026-06-17 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 374,029 |
| 2026-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 402,235 |
| 2026-06-15 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 717,118 |
| 2026-06-11 | 3.950 | 4.000 | 3.950 | 3.970 | 3.970 | 1,662,236 |
| 2026-06-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 273,282 |
| 2026-06-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 456,919 |
| 2026-06-08 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 921,585 |
| 2026-06-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 425,810 |
| 2026-06-04 | 4.200 | 4.200 | 3.960 | 3.960 | 3.960 | 586,017 |
| 2026-06-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 323,750 |
| 2026-06-02 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,065,733 |
| 2026-06-01 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 482,265 |
| 2026-05-29 | 4.450 | 4.450 | 4.010 | 4.010 | 4.010 | 1,643,533 |
| 2026-05-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 326,004 |
| 2026-05-25 | 4.070 | 4.450 | 4.070 | 4.450 | 4.450 | 799,614 |
| 2026-05-22 | 4.210 | 4.210 | 4.070 | 4.070 | 4.070 | 939,654 |
| 2026-05-21 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 369,039 |
| 2026-05-20 | 3.830 | 4.210 | 3.830 | 4.210 | 4.210 | 936,968 |
| 2026-05-19 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 301,961 |
| 2026-05-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 444,002 |
| 2026-05-15 | 4.250 | 4.250 | 3.830 | 3.830 | 3.830 | 1,138,350 |
| 2026-05-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 715,136 |
| 2026-05-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 908,541 |
| 2026-05-12 | 3.870 | 4.250 | 3.870 | 4.250 | 4.250 | 2,420,739 |
| 2026-05-11 | 3.520 | 3.870 | 3.520 | 3.870 | 3.870 | 2,644,803 |
| 2026-05-08 | 3.200 | 3.520 | 3.200 | 3.520 | 3.520 | 986,710 |
| 2026-05-07 | 3.450 | 3.450 | 3.200 | 3.200 | 3.200 | 728,767 |
| 2026-05-06 | 3.150 | 3.450 | 3.150 | 3.450 | 3.450 | 1,468,234 |
| 2026-05-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 367,436 |
| 2026-05-04 | 3.380 | 3.380 | 3.050 | 3.150 | 3.150 | 2,272,097 |
| 2026-04-30 | 3.400 | 3.400 | 3.270 | 3.380 | 3.380 | 959,241 |
| 2026-04-29 | 3.600 | 3.600 | 3.250 | 3.400 | 3.400 | 1,996,646 |
| 2026-04-28 | 3.700 | 3.700 | 3.350 | 3.600 | 3.600 | 1,023,401 |
| 2026-04-27 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 979,811 |
| 2026-04-24 | 3.360 | 3.650 | 3.360 | 3.650 | 3.650 | 1,012,927 |
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.