LOTUS HALAL EQUITY ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2024-05-14 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2024-05-13 | 26.950 | 26.950 | 25.000 | 26.950 | 26.950 | 186 |
| 2024-05-10 | 26.500 | 26.950 | 26.500 | 26.950 | 26.950 | 74 |
| 2024-05-09 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2024-05-08 | 26.950 | 26.950 | 26.500 | 26.500 | 26.500 | 3,500 |
| 2024-05-07 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2024-05-06 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2024-05-03 | 26.500 | 26.950 | 26.500 | 26.950 | 26.950 | 1,000 |
| 2024-05-02 | 26.950 | 26.950 | 26.000 | 26.500 | 26.500 | 1,457 |
| 2024-04-30 | 25.000 | 26.950 | 25.000 | 26.950 | 26.950 | 200 |
| 2024-04-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-04-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-04-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-04-24 | 24.500 | 25.000 | 24.500 | 25.000 | 25.000 | 3,550 |
| 2024-04-23 | 22.500 | 24.500 | 20.250 | 24.500 | 24.500 | 1,447 |
| 2024-04-22 | 25.000 | 25.000 | 22.500 | 22.500 | 22.500 | 1,413 |
| 2024-04-19 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 8,438 |
| 2024-04-18 | 26.400 | 26.400 | 25.000 | 25.000 | 25.000 | 3,020 |
| 2024-04-17 | 26.400 | 26.400 | 25.000 | 26.400 | 26.400 | 270 |
| 2024-04-16 | 26.220 | 26.400 | 26.220 | 26.400 | 26.400 | 300 |
| 2024-04-15 | 26.220 | 26.220 | 26.220 | 26.220 | 26.220 | 100 |
| 2024-04-12 | 26.000 | 26.220 | 24.000 | 26.220 | 26.220 | 350 |
| 2024-04-08 | 26.000 | 26.000 | 24.000 | 26.000 | 26.000 | 750 |
| 2024-04-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 5 |
| 2024-04-04 | 26.220 | 26.220 | 26.000 | 26.000 | 26.000 | 200 |
| 2024-04-03 | 23.900 | 26.220 | 23.900 | 26.220 | 26.220 | 1,510 |
| 2024-04-02 | 23.900 | 24.000 | 23.900 | 23.900 | 23.900 | 1,240 |
| 2024-03-28 | 26.200 | 26.200 | 23.900 | 23.900 | 23.900 | 187 |
| 2024-03-27 | 26.220 | 26.220 | 26.200 | 26.200 | 26.200 | 3,922 |
| 2024-03-26 | 23.850 | 26.220 | 23.850 | 26.220 | 26.220 | 1,500 |
| 2024-03-25 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2024-03-22 | 26.000 | 26.000 | 23.850 | 23.850 | 23.850 | 1,450 |
| 2024-03-21 | 26.000 | 26.450 | 23.850 | 26.000 | 26.000 | 706 |
| 2024-03-20 | 26.450 | 26.450 | 25.000 | 26.000 | 26.000 | 2,350 |
| 2024-03-19 | 26.000 | 26.450 | 26.000 | 26.450 | 26.450 | 960 |
| 2024-03-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 100 |
| 2024-03-15 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-03-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-03-13 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-03-12 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 20 |
| 2024-03-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2024-03-08 | 24.000 | 26.000 | 24.000 | 26.000 | 26.000 | 10 |
| 2024-03-07 | 26.000 | 26.000 | 24.000 | 24.000 | 24.000 | 251 |
| 2024-03-06 | 26.450 | 26.450 | 26.000 | 26.000 | 26.000 | 15 |
| 2024-03-05 | 26.450 | 26.450 | 24.100 | 26.450 | 26.450 | 550 |
| 2024-03-04 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-03-01 | 26.450 | 26.450 | 24.100 | 26.450 | 26.450 | 1,050 |
| 2024-02-29 | 24.100 | 26.450 | 24.100 | 26.450 | 26.450 | 39 |
| 2024-02-28 | 24.100 | 26.450 | 24.100 | 24.100 | 24.100 | 1,030 |
| 2024-02-27 | 25.300 | 26.450 | 24.100 | 24.100 | 24.100 | 4,591 |
| 2024-02-26 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 1,580 |
| 2024-02-23 | 23.100 | 25.410 | 23.100 | 25.300 | 25.300 | 400 |
| 2024-02-22 | 24.000 | 24.000 | 23.100 | 23.100 | 23.100 | 100 |
| 2024-02-21 | 24.000 | 25.600 | 24.000 | 24.000 | 24.000 | 12,728 |
| 2024-02-20 | 25.100 | 26.450 | 24.000 | 24.000 | 24.000 | 205,540 |
| 2024-02-19 | 24.100 | 26.000 | 22.000 | 25.100 | 25.100 | 200,350 |
| 2024-02-16 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2024-02-15 | 26.500 | 26.500 | 24.100 | 24.100 | 24.100 | 312 |
| 2024-02-14 | 26.500 | 26.500 | 24.000 | 26.500 | 26.500 | 201 |
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.