LIVINGTRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.360 | 5.360 | 4.830 | 5.150 | 5.150 | 4,980,292 |
| 2026-01-22 | 5.360 | 5.370 | 5.250 | 5.360 | 5.360 | 2,869,162 |
| 2026-01-21 | 4.880 | 5.360 | 4.880 | 5.360 | 5.360 | 1,929,334 |
| 2026-01-20 | 4.440 | 4.880 | 4.440 | 4.880 | 4.880 | 1,780,430 |
| 2026-01-19 | 4.910 | 5.290 | 4.440 | 4.440 | 4.440 | 1,475,793 |
| 2026-01-16 | 4.920 | 4.920 | 4.910 | 4.910 | 4.910 | 1,092,727 |
| 2026-01-15 | 4.490 | 4.930 | 4.490 | 4.920 | 4.920 | 3,816,812 |
| 2026-01-14 | 4.270 | 4.490 | 4.270 | 4.490 | 4.490 | 3,757,429 |
| 2026-01-13 | 4.100 | 4.270 | 4.100 | 4.270 | 4.270 | 343,293 |
| 2026-01-12 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 780,178 |
| 2026-01-09 | 4.000 | 4.270 | 4.000 | 4.080 | 4.080 | 1,538,222 |
| 2026-01-08 | 3.950 | 4.000 | 3.900 | 4.000 | 4.000 | 1,719,823 |
| 2026-01-07 | 3.760 | 4.000 | 3.760 | 3.950 | 3.950 | 1,643,710 |
| 2026-01-06 | 3.420 | 3.760 | 3.420 | 3.760 | 3.760 | 4,611,535 |
| 2026-01-05 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 834,947 |
| 2026-01-02 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 2,197,761 |
| 2025-12-31 | 3.420 | 3.700 | 3.080 | 3.450 | 3.450 | 11,507,294 |
| 2025-12-30 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 6,684,651 |
| 2025-12-29 | 3.680 | 3.800 | 3.320 | 3.800 | 3.800 | 5,615,566 |
| 2025-12-24 | 3.740 | 3.740 | 3.370 | 3.680 | 3.680 | 4,540,463 |
| 2025-12-23 | 3.440 | 3.740 | 3.440 | 3.740 | 3.740 | 2,313,605 |
| 2025-12-22 | 3.350 | 3.440 | 3.350 | 3.440 | 3.440 | 509,893 |
| 2025-12-19 | 3.310 | 3.350 | 3.310 | 3.350 | 3.350 | 5,833,511 |
| 2025-12-18 | 3.150 | 3.310 | 3.000 | 3.310 | 3.310 | 5,261,497 |
| 2025-12-17 | 3.500 | 3.500 | 3.150 | 3.150 | 3.150 | 3,849,412 |
| 2025-12-16 | 3.850 | 3.850 | 3.500 | 3.500 | 3.500 | 997,054 |
| 2025-12-15 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 377,451 |
| 2025-12-12 | 3.870 | 3.870 | 3.490 | 3.780 | 3.780 | 1,851,758 |
| 2025-12-11 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 55,463 |
| 2025-12-10 | 3.790 | 3.870 | 3.790 | 3.870 | 3.870 | 468,400 |
| 2025-12-09 | 3.610 | 3.790 | 3.610 | 3.790 | 3.790 | 1,195,119 |
| 2025-12-08 | 3.380 | 3.610 | 3.380 | 3.610 | 3.610 | 843,852 |
| 2025-12-05 | 3.230 | 3.380 | 3.230 | 3.380 | 3.380 | 4,624,899 |
| 2025-12-04 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1,540,617 |
| 2025-12-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 71,340 |
| 2025-12-02 | 3.580 | 3.580 | 3.230 | 3.230 | 3.230 | 1,089,143 |
| 2025-12-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 538,762 |
| 2025-11-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 8,733 |
| 2025-11-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 22,083 |
| 2025-11-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 19,723 |
| 2025-11-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 134,032 |
| 2025-11-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 484,626 |
| 2025-11-21 | 3.490 | 3.580 | 3.490 | 3.580 | 3.580 | 4,031,713 |
| 2025-11-20 | 3.360 | 3.490 | 3.360 | 3.490 | 3.490 | 7,953,093 |
| 2025-11-19 | 3.730 | 3.730 | 3.360 | 3.360 | 3.360 | 2,691,228 |
| 2025-11-18 | 4.140 | 4.140 | 3.730 | 3.730 | 3.730 | 563,355 |
| 2025-11-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 96,327 |
| 2025-11-14 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 35,470 |
| 2025-11-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 41,898 |
| 2025-11-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 262,422 |
| 2025-11-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 127,561 |
| 2025-11-10 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 100,226 |
| 2025-11-07 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,100 |
| 2025-11-06 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 10,450 |
| 2025-11-05 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 14,696 |
| 2025-11-04 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 275,396 |
| 2025-11-03 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 8,317,197 |
| 2025-10-31 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 766,401 |
| 2025-10-30 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 486,999 |
| 2025-10-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 34,913 |
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.