LOTUS HALAL EQUITY ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 138.50 | 139.95 | 129.00 | 130.05 | 130.05 | 34,487 |
| 2026-10-15 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-10-14 | 138.40 | 141.90 | 126.50 | 138.00 | 138.00 | 4,949 |
| 2026-10-13 | 134.99 | 141.98 | 128.00 | 138.40 | 138.40 | 9,713 |
| 2026-10-12 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-10-09 | 135.99 | 144.00 | 125.00 | 136.00 | 136.00 | 15,371 |
| 2026-10-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-10-07 | 132.00 | 145.20 | 120.55 | 125.00 | 125.00 | 60,737 |
| 2026-10-06 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
| 2026-10-05 | 138.00 | 145.00 | 136.00 | 139.50 | 139.50 | 16,021 |
| 2026-10-02 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0 |
| 2026-09-30 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0 |
| 2026-09-29 | 138.00 | 144.99 | 135.00 | 139.90 | 139.90 | 15,285 |
| 2026-09-28 | 138.00 | 149.00 | 135.80 | 138.00 | 138.00 | 21,545 |
| 2026-09-25 | 143.00 | 143.00 | 135.82 | 138.00 | 138.00 | 22,962 |
| 2026-09-24 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0 |
| 2026-09-23 | 131.50 | 141.00 | 130.00 | 135.60 | 135.60 | 44,307 |
| 2026-09-22 | 138.50 | 138.50 | 131.07 | 131.50 | 131.50 | 15,463 |
| 2026-09-21 | 132.00 | 140.00 | 122.50 | 138.50 | 138.50 | 52,837 |
| 2026-09-18 | 130.00 | 135.00 | 121.50 | 132.00 | 132.00 | 11,705 |
| 2026-09-17 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0 |
| 2026-09-16 | 129.46 | 142.00 | 119.03 | 129.20 | 129.20 | 65,890 |
| 2026-09-15 | 120.37 | 129.47 | 120.37 | 129.46 | 129.46 | 35,261 |
| 2026-09-14 | 120.51 | 131.90 | 118.50 | 120.37 | 120.37 | 19,139 |
| 2026-09-11 | 127.99 | 127.99 | 118.50 | 120.51 | 120.51 | 15,311 |
| 2026-09-10 | 120.25 | 130.00 | 118.50 | 127.99 | 127.99 | 12,828 |
| 2026-09-09 | 120.25 | 131.00 | 108.30 | 120.25 | 120.25 | 30,715 |
| 2026-09-08 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-09-07 | 129.69 | 135.00 | 122.90 | 128.00 | 128.00 | 44,104 |
| 2026-09-04 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-09-03 | 129.00 | 130.00 | 122.50 | 128.00 | 128.00 | 13,044 |
| 2026-09-02 | 121.60 | 130.00 | 121.60 | 129.00 | 129.00 | 16,521 |
| 2026-09-01 | 125.10 | 135.00 | 121.15 | 121.60 | 121.60 | 71,274 |
| 2026-08-31 | 126.00 | 138.60 | 125.00 | 125.10 | 125.10 | 22,202 |
| 2026-08-28 | 125.00 | 130.00 | 120.00 | 126.00 | 126.00 | 12,672 |
| 2026-08-27 | 125.00 | 135.00 | 120.00 | 125.00 | 125.00 | 8,775 |
| 2026-08-26 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 0 |
| 2026-08-24 | 128.00 | 136.00 | 115.25 | 115.25 | 115.25 | 30,309 |
| 2026-08-21 | 128.00 | 134.00 | 124.00 | 128.00 | 128.00 | 34,168 |
| 2026-08-20 | 124.00 | 135.00 | 124.00 | 128.00 | 128.00 | 27,119 |
| 2026-08-19 | 123.00 | 129.50 | 121.00 | 124.00 | 124.00 | 11,515 |
| 2026-08-18 | 127.00 | 132.00 | 122.00 | 123.00 | 123.00 | 18,805 |
| 2026-08-17 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 0 |
| 2026-08-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-08-13 | 122.00 | 128.00 | 121.00 | 123.00 | 123.00 | 16,409 |
| 2026-08-12 | 129.99 | 130.00 | 121.02 | 122.00 | 122.00 | 11,898 |
| 2026-08-11 | 130.00 | 130.00 | 123.50 | 129.99 | 129.99 | 12,936 |
| 2026-08-10 | 127.00 | 130.00 | 121.00 | 130.00 | 130.00 | 48,344 |
| 2026-08-07 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-08-06 | 128.89 | 130.00 | 117.12 | 128.00 | 128.00 | 21,170 |
| 2026-08-05 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2026-08-04 | 131.00 | 131.90 | 126.50 | 126.50 | 126.50 | 20,964 |
| 2026-08-03 | 130.00 | 134.50 | 126.00 | 131.00 | 131.00 | 20,163 |
| 2026-07-31 | 131.90 | 131.90 | 123.50 | 130.00 | 130.00 | 26,155 |
| 2026-07-30 | 130.00 | 133.00 | 129.00 | 131.90 | 131.90 | 8,977 |
| 2026-07-29 | 132.50 | 134.90 | 123.50 | 130.00 | 130.00 | 26,634 |
| 2026-07-28 | 132.50 | 136.00 | 125.00 | 132.50 | 132.50 | 14,874 |
| 2026-07-27 | 130.10 | 136.00 | 127.40 | 132.50 | 132.50 | 35,352 |
| 2026-07-24 | 127.40 | 136.00 | 123.50 | 130.10 | 130.10 | 38,255 |
| 2026-07-23 | 127.10 | 130.00 | 123.00 | 127.40 | 127.40 | 19,990 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.