LOTUS HALAL EQUITY ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	21.800	22.000	21.800	22.000	22.000	5,500
2023-11-15	21.110	21.800	21.110	21.800	21.800	1,250
2023-11-14	21.110	21.110	21.110	21.110	21.110	723
2023-11-13	21.990	21.990	19.800	21.110	21.110	910
2023-11-10	22.000	22.000	19.800	21.990	21.990	3,838
2023-11-09	22.950	24.990	22.000	22.000	22.000	3,495
2023-11-08	25.490	28.000	22.950	22.950	22.950	2,695
2023-11-07	23.180	25.490	20.870	25.490	25.490	6,752
2023-11-06	21.090	23.180	21.010	23.180	23.180	2,099
2023-11-03	22.990	25.250	21.090	21.090	21.090	2,010
2023-11-02	21.990	22.990	21.250	22.990	22.990	11,516
2023-11-01	20.000	21.990	18.000	21.990	21.990	14,767
2023-10-31	22.100	22.100	20.000	20.000	20.000	1,372
2023-10-30	23.070	23.600	22.100	22.100	22.100	230
2023-10-27	20.980	23.070	20.980	23.070	23.070	256
2023-10-26	20.000	22.000	20.000	20.980	20.980	481
2023-10-25	21.500	23.630	19.450	20.000	20.000	16,106
2023-10-24	21.500	21.500	21.500	21.500	21.500	0
2023-10-23	23.000	24.200	21.500	21.500	21.500	97
2023-10-20	22.000	24.200	22.000	23.000	23.000	20
2023-10-19	23.650	26.010	22.000	22.000	22.000	225
2023-10-18	21.500	23.650	19.470	23.650	23.650	1,872
2023-10-17	21.500	21.500	21.500	21.500	21.500	0
2023-10-16	21.630	23.760	19.470	21.500	21.500	379
2023-10-13	21.600	23.760	21.600	21.630	21.630	1,590
2023-10-12	21.600	23.760	19.440	21.600	21.600	2,648
2023-10-11	21.490	21.600	19.350	21.600	21.600	48
2023-10-10	21.490	21.490	21.490	21.490	21.490	0
2023-10-09	21.550	23.700	21.490	21.490	21.490	40
2023-10-06	20.090	22.090	20.090	21.550	21.550	1,417
2023-10-05	18.270	20.090	18.270	20.090	20.090	61
2023-10-04	16.610	18.270	16.610	18.270	18.270	11
2023-10-03	15.100	16.610	14.060	16.610	16.610	11
2023-09-29	16.250	16.250	15.100	15.100	15.100	1
2023-09-28	17.900	17.900	16.250	16.250	16.250	1
2023-09-26	19.830	21.800	17.900	17.900	17.900	187
2023-09-25	21.990	21.990	19.800	19.830	19.830	13,644
2023-09-22	21.990	21.990	21.990	21.990	21.990	0
2023-09-21	21.990	21.990	19.800	21.990	21.990	20,201
2023-09-20	21.990	21.990	19.800	21.990	21.990	10,001
2023-09-19	21.990	21.990	21.990	21.990	21.990	0
2023-09-18	21.990	21.990	21.990	21.990	21.990	0
2023-09-15	21.500	21.990	21.500	21.990	21.990	2
2023-09-14	22.000	22.000	21.500	21.500	21.500	6,811
2023-09-13	22.000	22.000	22.000	22.000	22.000	1,500
2023-09-12	22.000	22.000	22.000	22.000	22.000	0
2023-09-11	22.000	22.000	22.000	22.000	22.000	300
2023-09-08	21.480	22.000	21.480	22.000	22.000	50,000
2023-09-07	21.480	21.480	21.480	21.480	21.480	0
2023-09-06	21.480	21.480	21.480	21.480	21.480	0
2023-09-05	21.480	21.480	21.480	21.480	21.480	0
2023-09-04	21.480	21.480	21.480	21.480	21.480	0
2023-09-01	21.480	21.480	21.480	21.480	21.480	0
2023-08-31	22.300	22.300	21.480	21.480	21.480	2,692
2023-08-30	22.300	22.300	22.000	22.300	22.300	195
2023-08-29	22.300	22.300	22.300	22.300	22.300	0
2023-08-28	22.300	22.300	22.300	22.300	22.300	0
2023-08-25	21.000	22.300	21.000	22.300	22.300	402
2023-08-24	20.750	21.000	18.700	21.000	21.000	2,000
2023-08-23	20.750	20.750	20.750	20.750	20.750	0

← NewerPage 13 of 21 · 1,239 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.