LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	1.240	1.240	1.240	1.240	1.240	0
2022-03-07	1.240	1.240	1.240	1.240	1.240	562
2022-03-04	1.240	1.240	1.240	1.240	1.240	100
2022-03-03	1.240	1.240	1.240	1.240	1.240	500
2022-03-02	1.240	1.240	1.240	1.240	1.240	0
2022-03-01	1.240	1.240	1.240	1.240	1.240	100
2022-02-28	1.240	1.240	1.240	1.240	1.240	1,500
2022-02-25	1.240	1.240	1.240	1.240	1.240	0
2022-02-24	1.240	1.240	1.240	1.240	1.240	0
2022-02-23	1.240	1.240	1.240	1.240	1.240	0
2022-02-22	1.240	1.240	1.240	1.240	1.240	1,000
2022-02-21	1.240	1.240	1.240	1.240	1.240	0
2022-02-18	1.240	1.240	1.240	1.240	1.240	132,594
2022-02-17	1.240	1.240	1.240	1.240	1.240	0
2022-02-16	1.240	1.240	1.240	1.240	1.240	1,800
2022-02-15	1.240	1.240	1.240	1.240	1.240	0
2022-02-14	1.240	1.240	1.240	1.240	1.240	100
2022-02-11	1.240	1.240	1.240	1.240	1.240	1,000
2022-02-10	1.240	1.240	1.240	1.240	1.240	2,000
2022-02-09	1.240	1.240	1.240	1.240	1.240	1,000
2022-02-08	1.240	1.240	1.240	1.240	1.240	6,506
2022-02-07	1.240	1.240	1.240	1.240	1.240	415,500
2022-02-04	1.140	1.240	1.140	1.240	1.240	2,450,400
2022-02-03	1.140	1.140	1.140	1.140	1.140	0
2022-02-02	1.140	1.140	1.140	1.140	1.140	100
2022-02-01	1.140	1.140	1.140	1.140	1.140	0
2022-01-31	1.140	1.140	1.140	1.140	1.140	0
2022-01-28	1.140	1.140	1.140	1.140	1.140	0
2022-01-27	1.140	1.140	1.140	1.140	1.140	1,000
2022-01-26	1.140	1.140	1.140	1.140	1.140	475,000
2022-01-25	1.140	1.140	1.140	1.140	1.140	0
2022-01-24	1.040	1.140	1.040	1.140	1.140	105,000
2022-01-21	1.040	1.040	1.040	1.040	1.040	0
2022-01-20	1.040	1.040	1.040	1.040	1.040	0
2022-01-19	1.040	1.040	1.040	1.040	1.040	50,000
2022-01-18	1.040	1.040	1.040	1.040	1.040	50,000
2022-01-17	1.040	1.040	1.040	1.040	1.040	0
2022-01-14	1.040	1.040	1.040	1.040	1.040	0
2022-01-13	1.040	1.040	1.040	1.040	1.040	4,500
2022-01-12	1.040	1.040	1.040	1.040	1.040	0
2022-01-11	1.040	1.040	1.040	1.040	1.040	8,100
2022-01-10	1.040	1.040	1.040	1.040	1.040	0
2022-01-07	1.040	1.040	1.040	1.040	1.040	0
2022-01-06	1.040	1.040	1.040	1.040	1.040	0
2022-01-05	1.040	1.040	1.040	1.040	1.040	0
2022-01-04	1.040	1.040	1.040	1.040	1.040	0
2021-12-31	0.960	1.040	0.960	1.040	1.040	105,000
2021-12-30	0.960	0.960	0.960	0.960	0.960	0
2021-12-29	0.960	0.960	0.960	0.960	0.960	0
2021-12-24	0.960	0.960	0.960	0.960	0.960	0
2021-12-23	0.960	0.960	0.960	0.960	0.960	0
2021-12-22	0.960	0.960	0.960	0.960	0.960	516,500
2021-12-21	0.960	0.960	0.960	0.960	0.960	24,000
2021-12-20	0.960	0.960	0.960	0.960	0.960	0
2021-12-17	0.960	0.960	0.960	0.960	0.960	0
2021-12-16	0.960	0.960	0.960	0.960	0.960	0
2021-12-15	0.960	0.960	0.960	0.960	0.960	0
2021-12-14	0.960	0.960	0.960	0.960	0.960	0
2021-12-13	0.960	0.960	0.960	0.960	0.960	0
2021-12-10	0.960	0.960	0.960	0.960	0.960	0

← NewerPage 20 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.