LIVINGTRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.010 | 4.010 | 3.900 | 3.900 | 3.900 | 558,941 |
| 2025-10-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 133,985 |
| 2025-10-24 | 4.180 | 4.180 | 4.010 | 4.010 | 4.010 | 449,416 |
| 2025-10-23 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 474,667 |
| 2025-10-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 548,310 |
| 2025-10-21 | 4.440 | 4.440 | 4.000 | 4.000 | 4.000 | 2,405,840 |
| 2025-10-20 | 4.500 | 4.890 | 4.050 | 4.440 | 4.440 | 3,006,372 |
| 2025-10-17 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 234,100 |
| 2025-10-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 189,360 |
| 2025-10-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,515,824 |
| 2025-10-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 181,192 |
| 2025-10-13 | 5.200 | 5.290 | 4.680 | 5.000 | 5.000 | 2,250,805 |
| 2025-10-10 | 5.350 | 5.350 | 4.820 | 5.200 | 5.200 | 12,232,016 |
| 2025-10-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 3,196,566 |
| 2025-10-08 | 5.940 | 5.940 | 5.350 | 5.350 | 5.350 | 1,964,097 |
| 2025-10-07 | 6.600 | 6.600 | 5.940 | 5.940 | 5.940 | 513,448 |
| 2025-10-06 | 6.090 | 6.600 | 6.090 | 6.600 | 6.600 | 2,684,916 |
| 2025-10-03 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 9,334 |
| 2025-10-02 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 57,094 |
| 2025-09-30 | 5.660 | 6.090 | 5.660 | 6.090 | 6.090 | 513,837 |
| 2025-09-29 | 5.150 | 5.660 | 5.150 | 5.660 | 5.660 | 197,926 |
| 2025-09-26 | 4.770 | 5.150 | 4.300 | 5.150 | 5.150 | 11,392,038 |
| 2025-09-25 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1,255 |
| 2025-09-24 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 2,777 |
| 2025-09-23 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 197,833 |
| 2025-09-22 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 211,240 |
| 2025-09-19 | 5.300 | 5.300 | 4.770 | 4.770 | 4.770 | 236,760 |
| 2025-09-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 384,954 |
| 2025-09-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 207,303 |
| 2025-09-16 | 5.080 | 5.300 | 5.080 | 5.300 | 5.300 | 466,673 |
| 2025-09-15 | 4.620 | 5.080 | 4.620 | 5.080 | 5.080 | 511,456 |
| 2025-09-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 298,277 |
| 2025-09-11 | 4.200 | 4.620 | 4.200 | 4.620 | 4.620 | 105,554 |
| 2025-09-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 187,468 |
| 2025-09-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 8,559 |
| 2025-09-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 11,455 |
| 2025-09-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 31,617 |
| 2025-09-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,200 |
| 2025-09-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 70,444 |
| 2025-09-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-08-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 38,260 |
| 2025-08-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,000 |
| 2025-08-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 9,412 |
| 2025-08-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 83,901 |
| 2025-08-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,964 |
| 2025-08-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 61,094 |
| 2025-08-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 111,224 |
| 2025-08-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 79,048 |
| 2025-08-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 155,090 |
| 2025-08-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 9,404 |
| 2025-08-15 | 4.600 | 4.600 | 4.200 | 4.200 | 4.200 | 345,670 |
| 2025-08-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 163,646 |
| 2025-08-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 33,835 |
| 2025-08-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 27,975 |
| 2025-08-11 | 5.000 | 5.000 | 4.500 | 4.600 | 4.600 | 835,224 |
| 2025-08-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 330,209 |
| 2025-08-07 | 5.350 | 5.350 | 5.000 | 5.000 | 5.000 | 678,460 |
| 2025-08-06 | 5.940 | 5.940 | 5.350 | 5.350 | 5.350 | 399,811 |
| 2025-08-05 | 6.590 | 6.590 | 5.940 | 5.940 | 5.940 | 207,962 |
| 2025-08-04 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 16,500 |
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.