LOTUS HALAL EQUITY ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 26.490 | 26.500 | 24.000 | 26.500 | 26.500 | 16,110 |
| 2024-02-12 | 26.800 | 27.000 | 26.490 | 26.490 | 26.490 | 48 |
| 2024-02-09 | 24.400 | 26.800 | 24.000 | 26.800 | 26.800 | 22,800 |
| 2024-02-08 | 24.000 | 26.010 | 23.050 | 24.400 | 24.400 | 3,373 |
| 2024-02-07 | 24.000 | 26.000 | 22.010 | 24.000 | 24.000 | 3,043,883 |
| 2024-02-06 | 26.000 | 26.000 | 23.800 | 24.000 | 24.000 | 12,970 |
| 2024-02-05 | 24.000 | 26.000 | 24.000 | 26.000 | 26.000 | 4,148 |
| 2024-02-02 | 21.850 | 24.000 | 21.850 | 24.000 | 24.000 | 11 |
| 2024-02-01 | 22.500 | 22.500 | 21.850 | 21.850 | 21.850 | 500 |
| 2024-01-31 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-01-30 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-01-29 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-01-26 | 23.500 | 23.500 | 22.500 | 22.500 | 22.500 | 358 |
| 2024-01-25 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 550 |
| 2024-01-24 | 22.500 | 23.500 | 22.500 | 23.500 | 23.500 | 200 |
| 2024-01-23 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-01-22 | 23.500 | 23.500 | 22.500 | 22.500 | 22.500 | 550 |
| 2024-01-19 | 23.500 | 23.500 | 21.650 | 23.500 | 23.500 | 2,298 |
| 2024-01-18 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 220 |
| 2024-01-17 | 23.500 | 23.500 | 21.650 | 23.500 | 23.500 | 7,280 |
| 2024-01-16 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 400 |
| 2024-01-15 | 23.500 | 23.500 | 21.650 | 23.500 | 23.500 | 2,769 |
| 2024-01-12 | 22.000 | 23.500 | 22.000 | 23.500 | 23.500 | 25,000 |
| 2024-01-11 | 23.000 | 24.200 | 22.000 | 22.000 | 22.000 | 20,500 |
| 2024-01-10 | 21.000 | 23.000 | 21.000 | 23.000 | 23.000 | 1,250 |
| 2024-01-09 | 22.440 | 24.500 | 21.000 | 21.000 | 21.000 | 400 |
| 2024-01-08 | 20.400 | 22.440 | 20.000 | 22.440 | 22.440 | 255 |
| 2024-01-05 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2024-01-04 | 20.350 | 20.400 | 20.350 | 20.400 | 20.400 | 899 |
| 2024-01-03 | 22.600 | 22.600 | 20.350 | 20.350 | 20.350 | 500 |
| 2024-01-02 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 50 |
| 2023-12-29 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2023-12-28 | 22.090 | 24.000 | 22.090 | 22.600 | 22.600 | 390 |
| 2023-12-27 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 0 |
| 2023-12-22 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 0 |
| 2023-12-21 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 0 |
| 2023-12-20 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 0 |
| 2023-12-19 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 0 |
| 2023-12-18 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 0 |
| 2023-12-15 | 22.000 | 24.200 | 22.000 | 22.090 | 22.090 | 1,972 |
| 2023-12-14 | 24.200 | 24.200 | 22.000 | 22.000 | 22.000 | 950 |
| 2023-12-13 | 22.000 | 24.200 | 19.800 | 24.200 | 24.200 | 14,170 |
| 2023-12-12 | 22.000 | 24.100 | 22.000 | 22.000 | 22.000 | 90 |
| 2023-12-11 | 22.000 | 24.200 | 22.000 | 22.000 | 22.000 | 8,172 |
| 2023-12-08 | 22.500 | 22.500 | 22.000 | 22.000 | 22.000 | 41,265 |
| 2023-12-07 | 25.000 | 27.500 | 22.500 | 22.500 | 22.500 | 6,817 |
| 2023-12-06 | 24.380 | 25.000 | 24.300 | 25.000 | 25.000 | 8,726 |
| 2023-12-05 | 22.200 | 24.420 | 22.200 | 24.380 | 24.380 | 1,086 |
| 2023-12-04 | 22.000 | 24.190 | 22.000 | 22.200 | 22.200 | 6,526 |
| 2023-12-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2023-11-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2023-11-29 | 21.910 | 24.100 | 21.910 | 22.000 | 22.000 | 1,010 |
| 2023-11-28 | 23.000 | 24.740 | 21.910 | 21.910 | 21.910 | 3,270 |
| 2023-11-27 | 24.700 | 24.740 | 23.000 | 23.000 | 23.000 | 2,153 |
| 2023-11-24 | 24.740 | 24.740 | 23.000 | 24.700 | 24.700 | 5,001 |
| 2023-11-23 | 23.700 | 25.000 | 21.330 | 24.740 | 24.740 | 21,874 |
| 2023-11-22 | 22.000 | 23.800 | 19.800 | 23.700 | 23.700 | 2,310 |
| 2023-11-21 | 22.000 | 22.000 | 19.800 | 22.000 | 22.000 | 311 |
| 2023-11-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 5,000 |
| 2023-11-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 3,777 |
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.