LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	6.590	6.590	6.590	6.590	6.590	1,940
2025-07-31	6.590	6.590	6.590	6.590	6.590	51,297
2025-07-30	7.320	7.320	6.590	6.590	6.590	103,950
2025-07-29	7.320	7.320	7.320	7.320	7.320	11,638
2025-07-28	7.320	7.320	7.320	7.320	7.320	11,168
2025-07-25	7.320	7.320	7.320	7.320	7.320	37,877
2025-07-24	7.320	7.320	7.320	7.320	7.320	24,870
2025-07-23	7.320	7.320	7.320	7.320	7.320	12,684
2025-07-22	7.320	7.320	7.320	7.320	7.320	52,134
2025-07-21	7.320	7.320	7.320	7.320	7.320	48,215
2025-07-18	7.320	7.320	7.320	7.320	7.320	19,595
2025-07-17	7.320	7.320	7.320	7.320	7.320	2,195
2025-07-16	7.320	7.320	7.320	7.320	7.320	35,715
2025-07-14	7.320	7.320	7.320	7.320	7.320	57,724
2025-07-11	7.320	7.320	7.320	7.320	7.320	56,633
2025-07-10	7.320	7.320	7.320	7.320	7.320	30,800
2025-07-09	7.320	7.320	7.320	7.320	7.320	4,907
2025-07-08	7.320	7.320	7.320	7.320	7.320	15,860
2025-07-07	7.320	7.320	7.320	7.320	7.320	22,700
2025-07-04	7.400	7.400	7.320	7.320	7.320	52,000
2025-07-03	7.400	7.400	7.400	7.400	7.400	43,366
2025-07-02	6.800	7.400	6.800	7.400	7.400	136,427
2025-07-01	6.800	6.800	6.800	6.800	6.800	16,690
2025-06-30	6.800	6.800	6.800	6.800	6.800	8,982
2025-06-27	6.800	6.800	6.800	6.800	6.800	77,098
2025-06-26	6.800	6.800	6.800	6.800	6.800	20,415
2025-06-25	6.800	6.800	6.800	6.800	6.800	3,400
2025-06-24	6.800	6.800	6.800	6.800	6.800	88,200
2025-06-23	6.800	6.800	6.800	6.800	6.800	28,900
2025-06-20	6.800	6.800	6.800	6.800	6.800	9,335
2025-06-19	6.200	6.800	6.200	6.800	6.800	121,481
2025-06-18	6.200	6.200	6.200	6.200	6.200	137,535
2025-06-17	5.720	6.200	5.720	6.200	6.200	196,771
2025-06-16	5.720	5.720	5.720	5.720	5.720	130,742
2025-06-13	5.200	5.720	5.200	5.720	5.720	1,086,226
2025-06-11	5.200	5.200	5.200	5.200	5.200	35,090
2025-06-10	5.200	5.200	5.200	5.200	5.200	5,240
2025-06-05	4.810	5.200	4.810	5.200	5.200	735,618
2025-06-04	4.810	4.810	4.810	4.810	4.810	4,250
2025-06-03	4.810	4.810	4.810	4.810	4.810	1,219
2025-06-02	4.810	4.810	4.810	4.810	4.810	790
2025-05-30	4.810	4.810	4.810	4.810	4.810	110
2025-05-29	4.810	4.810	4.810	4.810	4.810	0
2025-05-28	4.810	4.810	4.810	4.810	4.810	5,005
2025-05-27	4.810	4.810	4.810	4.810	4.810	10,000
2025-05-26	4.810	4.810	4.810	4.810	4.810	5,500
2025-05-23	4.810	4.810	4.810	4.810	4.810	182
2025-05-22	4.810	4.810	4.810	4.810	4.810	19,000
2025-05-21	4.810	4.810	4.810	4.810	4.810	8,599
2025-05-20	4.810	4.810	4.810	4.810	4.810	45,457
2025-05-19	4.810	4.810	4.810	4.810	4.810	2,042
2025-05-16	4.810	4.810	4.810	4.810	4.810	100
2025-05-15	4.810	4.810	4.810	4.810	4.810	24,826
2025-05-14	4.810	4.810	4.810	4.810	4.810	20,000
2025-05-13	4.810	4.810	4.810	4.810	4.810	29,144
2025-05-12	4.810	4.810	4.810	4.810	4.810	11,000
2025-05-09	4.810	4.810	4.810	4.810	4.810	11,300
2025-05-08	4.810	4.810	4.810	4.810	4.810	6,156
2025-05-07	4.810	4.810	4.810	4.810	4.810	3,000
2025-05-06	4.810	4.810	4.810	4.810	4.810	42,500

← NewerPage 6 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.