LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	3.360	3.360	3.360	3.360	3.360	217,562
2026-04-22	3.690	3.690	3.360	3.360	3.360	1,373,073
2026-04-21	3.690	3.690	3.690	3.690	3.690	812,722
2026-04-20	4.100	4.100	3.690	3.690	3.690	2,092,654
2026-04-17	4.320	4.320	3.900	4.100	4.100	1,007,228
2026-04-16	4.320	4.320	4.320	4.320	4.320	224,962
2026-04-15	4.320	4.320	4.320	4.320	4.320	110,157
2026-04-14	4.320	4.320	4.320	4.320	4.320	144,700
2026-04-13	4.320	4.320	4.320	4.320	4.320	126,250
2026-04-10	4.320	4.320	4.320	4.320	4.320	464,748
2026-04-09	4.800	4.800	4.320	4.320	4.320	1,294,309
2026-04-08	4.800	4.800	4.800	4.800	4.800	283,646
2026-04-07	4.800	4.800	4.800	4.800	4.800	287,821
2026-04-02	4.800	4.800	4.800	4.800	4.800	198,565
2026-04-01	4.800	4.800	4.800	4.800	4.800	138,069
2026-03-31	4.800	4.800	4.800	4.800	4.800	344,684
2026-03-30	4.800	4.800	4.800	4.800	4.800	327,660
2026-03-27	4.880	4.880	4.800	4.800	4.800	1,506,425
2026-03-26	4.460	4.900	4.030	4.880	4.880	3,237,873
2026-03-25	4.800	4.800	4.460	4.460	4.460	678,311
2026-03-24	4.800	4.800	4.800	4.800	4.800	293,443
2026-03-23	4.800	4.800	4.800	4.800	4.800	277,651
2026-03-18	5.240	5.240	4.800	4.800	4.800	1,030,222
2026-03-17	5.240	5.240	5.240	5.240	5.240	155,675
2026-03-16	4.850	5.240	4.850	5.240	5.240	5,225,677
2026-03-13	4.820	5.000	4.820	4.850	4.850	602,496
2026-03-12	4.820	4.820	4.820	4.820	4.820	230,603
2026-03-11	5.350	5.350	4.820	4.820	4.820	3,520,373
2026-03-10	5.870	5.870	5.350	5.350	5.350	624,030
2026-03-09	5.870	5.870	5.870	5.870	5.870	388,289
2026-03-06	5.870	5.870	5.870	5.870	5.870	371,546
2026-03-05	5.870	5.870	5.870	5.870	5.870	389,818
2026-03-04	5.650	5.870	5.650	5.870	5.870	664,127
2026-03-03	5.600	5.650	5.500	5.650	5.650	1,331,900
2026-03-02	5.600	5.600	5.600	5.600	5.600	448,885
2026-02-27	5.600	5.600	5.600	5.600	5.600	250,878
2026-02-26	5.350	5.600	4.860	5.600	5.600	3,301,098
2026-02-25	5.350	5.350	5.350	5.350	5.350	856,638
2026-02-24	5.900	6.000	5.310	5.350	5.350	4,191,188
2026-02-23	6.550	6.550	5.900	5.900	5.900	779,679
2026-02-20	6.550	6.550	5.900	6.550	6.550	2,066,200
2026-02-19	6.540	6.550	6.500	6.550	6.550	1,964,748
2026-02-18	6.540	6.540	6.540	6.540	6.540	563,152
2026-02-17	6.540	6.540	6.540	6.540	6.540	742,240
2026-02-16	6.540	6.540	6.300	6.540	6.540	5,523,413
2026-02-13	6.300	6.550	6.300	6.540	6.540	2,475,139
2026-02-12	6.190	6.400	5.650	6.300	6.300	5,796,978
2026-02-11	6.000	6.200	5.900	6.190	6.190	4,722,508
2026-02-10	5.500	6.000	5.000	6.000	6.000	7,325,379
2026-02-09	5.140	5.500	5.140	5.500	5.500	10,190,568
2026-02-06	4.850	5.140	4.850	5.140	5.140	1,000,783
2026-02-05	4.740	5.150	4.740	4.850	4.850	1,348,380
2026-02-04	4.740	4.740	4.740	4.740	4.740	1,038,460
2026-02-03	4.350	4.750	4.350	4.740	4.740	2,236,372
2026-02-02	4.050	4.350	3.650	4.350	4.350	6,712,176
2026-01-30	4.500	4.500	4.050	4.050	4.050	458,324
2026-01-29	4.640	4.640	4.180	4.500	4.500	2,408,202
2026-01-28	5.150	5.150	4.640	4.640	4.640	1,536,077
2026-01-27	5.150	5.150	5.150	5.150	5.150	380,021
2026-01-26	5.150	5.150	5.150	5.150	5.150	314,266

← NewerPage 3 of 21 · 1,239 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.