LIVINGTRUST MORTGAGE BANK PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.960	0.960	0.960	0.960	0.960	100
2021-12-08	0.880	0.960	0.880	0.960	0.960	507,249
2021-12-07	0.880	0.880	0.880	0.880	0.880	700
2021-12-06	0.880	0.880	0.880	0.880	0.880	300
2021-12-03	0.880	0.880	0.880	0.880	0.880	120,000
2021-12-02	0.960	0.960	0.880	0.880	0.880	272,351
2021-12-01	0.960	0.960	0.960	0.960	0.960	15,000
2021-11-30	0.950	0.960	0.950	0.960	0.960	709,000
2021-11-29	0.880	0.950	0.880	0.950	0.950	2,369,900
2021-11-26	0.880	0.880	0.880	0.880	0.880	1,503,950
2021-11-25	0.880	0.880	0.880	0.880	0.880	50
2021-11-24	0.800	0.880	0.800	0.880	0.880	600,000
2021-11-23	0.800	0.800	0.800	0.800	0.800	0
2021-11-22	0.800	0.800	0.800	0.800	0.800	0
2021-11-19	0.800	0.800	0.800	0.800	0.800	100,000
2021-11-18	0.800	0.800	0.800	0.800	0.800	78,700
2021-11-17	0.800	0.800	0.800	0.800	0.800	0
2021-11-16	0.800	0.800	0.800	0.800	0.800	100,000
2021-11-15	0.800	0.800	0.800	0.800	0.800	0
2021-11-12	0.800	0.800	0.800	0.800	0.800	0
2021-11-11	0.800	0.800	0.800	0.800	0.800	0
2021-11-10	0.800	0.800	0.800	0.800	0.800	0
2021-11-09	0.800	0.800	0.800	0.800	0.800	0
2021-11-08	0.800	0.800	0.800	0.800	0.800	0
2021-11-05	0.800	0.800	0.800	0.800	0.800	0
2021-11-04	0.800	0.800	0.800	0.800	0.800	0
2021-11-03	0.800	0.800	0.800	0.800	0.800	0
2021-11-02	0.800	0.800	0.800	0.800	0.800	0
2021-11-01	0.800	0.800	0.800	0.800	0.800	0
2021-10-29	0.800	0.800	0.800	0.800	0.800	0
2021-10-28	0.800	0.800	0.800	0.800	0.800	0
2021-10-27	0.730	0.800	0.730	0.800	0.800	100,000
2021-10-26	0.730	0.730	0.730	0.730	0.730	102,895
2021-10-25	0.730	0.730	0.730	0.730	0.730	1,500
2021-10-22	0.730	0.730	0.730	0.730	0.730	0
2021-10-21	0.730	0.730	0.730	0.730	0.730	5,000
2021-10-20	0.730	0.730	0.730	0.730	0.730	2,000,000

← NewerPage 21 of 21 · 1,237 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.