LOTUS HALAL EQUITY ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	31.950	31.950	31.900	31.900	31.900	100
2024-08-09	31.950	31.950	31.950	31.950	31.950	0
2024-08-08	31.950	31.950	31.950	31.950	31.950	0
2024-08-07	31.700	31.950	31.700	31.950	31.950	200
2024-08-06	31.700	31.700	31.700	31.700	31.700	3,600
2024-08-05	31.700	31.700	31.600	31.700	31.700	3,020
2024-08-02	29.890	31.700	29.890	31.700	31.700	9,380
2024-08-01	29.890	29.890	29.890	29.890	29.890	0
2024-07-31	27.180	29.890	24.470	29.890	29.890	165
2024-07-30	27.180	27.180	27.180	27.180	27.180	2,900
2024-07-29	27.180	27.180	27.180	27.180	27.180	0
2024-07-26	27.180	27.180	27.180	27.180	27.180	0
2024-07-25	29.890	29.890	27.180	27.180	27.180	20
2024-07-24	29.890	29.890	29.890	29.890	29.890	1,030
2024-07-23	27.180	29.890	27.180	29.890	29.890	100
2024-07-22	27.180	27.180	27.180	27.180	27.180	0
2024-07-19	27.180	27.180	27.180	27.180	27.180	25
2024-07-18	24.710	27.180	24.710	27.180	27.180	1
2024-07-17	27.450	27.450	24.710	24.710	24.710	130
2024-07-16	27.450	27.450	27.450	27.450	27.450	0
2024-07-15	30.500	31.000	27.450	27.450	27.450	380
2024-07-12	30.500	30.500	30.500	30.500	30.500	0
2024-07-11	30.500	30.500	30.500	30.500	30.500	0
2024-07-10	30.500	30.500	30.500	30.500	30.500	10
2024-07-09	30.500	30.500	30.500	30.500	30.500	0
2024-07-08	30.500	30.500	30.500	30.500	30.500	220
2024-07-05	30.500	30.500	30.500	30.500	30.500	50
2024-07-04	30.500	30.500	30.500	30.500	30.500	0
2024-07-03	30.500	30.500	30.500	30.500	30.500	0
2024-07-02	30.500	30.500	30.500	30.500	30.500	0
2024-07-01	30.800	30.800	30.500	30.500	30.500	1,985
2024-06-28	30.800	30.800	30.800	30.800	30.800	0
2024-06-27	31.000	31.000	30.800	30.800	30.800	400
2024-06-26	30.350	31.000	30.350	31.000	31.000	50
2024-06-25	30.350	30.350	30.350	30.350	30.350	31
2024-06-24	30.350	30.350	30.350	30.350	30.350	0
2024-06-21	30.000	30.350	30.000	30.350	30.350	10
2024-06-20	30.000	30.000	30.000	30.000	30.000	0
2024-06-19	30.000	30.000	30.000	30.000	30.000	0
2024-06-14	30.000	30.000	30.000	30.000	30.000	50
2024-06-13	29.700	30.000	29.700	30.000	30.000	10
2024-06-11	29.700	29.700	29.700	29.700	29.700	0
2024-06-10	29.700	29.700	29.700	29.700	29.700	0
2024-06-07	29.700	30.000	29.700	29.700	29.700	20
2024-06-06	29.700	29.700	29.700	29.700	29.700	1,000
2024-06-05	29.700	29.700	29.700	29.700	29.700	0
2024-06-04	29.700	29.700	29.700	29.700	29.700	0
2024-06-03	29.700	30.000	29.700	29.700	29.700	200
2024-05-31	28.000	29.700	28.000	29.700	29.700	2,650
2024-05-30	26.500	29.150	26.500	28.000	28.000	1,301
2024-05-29	26.500	26.500	26.500	26.500	26.500	1
2024-05-28	26.500	26.500	26.500	26.500	26.500	2,000
2024-05-27	26.500	26.500	26.500	26.500	26.500	250
2024-05-24	26.500	26.500	26.500	26.500	26.500	0
2024-05-23	26.500	26.500	26.500	26.500	26.500	100
2024-05-22	26.500	26.500	26.500	26.500	26.500	0
2024-05-21	26.500	26.500	26.500	26.500	26.500	0
2024-05-20	26.500	26.500	26.500	26.500	26.500	60
2024-05-17	26.950	26.950	26.500	26.500	26.500	300
2024-05-16	26.950	26.950	26.950	26.950	26.950	0

← NewerPage 10 of 21 · 1,236 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.