LOTUS HALAL EQUITY ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	20.750	20.750	20.750	20.750	20.750	0
2023-08-21	20.750	20.750	20.750	20.750	20.750	0
2023-08-18	20.750	20.750	20.750	20.750	20.750	0
2023-08-17	20.750	20.750	20.750	20.750	20.750	0
2023-08-16	20.750	20.750	20.750	20.750	20.750	0
2023-08-15	20.750	20.750	20.750	20.750	20.750	0
2023-08-14	20.740	22.500	20.740	20.750	20.750	2,473
2023-08-11	20.620	22.500	20.620	20.740	20.740	5,165
2023-08-10	22.890	22.890	20.620	20.620	20.620	1
2023-08-09	22.000	22.890	22.000	22.890	22.890	1,345
2023-08-08	22.890	22.890	22.000	22.000	22.000	1,758
2023-08-07	20.880	22.890	20.880	22.890	22.890	1,195
2023-08-04	20.870	22.890	20.870	20.880	20.880	7,224
2023-08-03	20.850	20.870	20.850	20.870	20.870	5,346
2023-08-02	20.850	20.850	20.850	20.850	20.850	0
2023-08-01	18.980	20.870	18.950	20.850	20.850	636
2023-07-31	21.080	23.170	18.980	18.980	18.980	4
2023-07-28	23.090	23.090	20.800	21.080	21.080	927
2023-07-27	21.130	23.240	21.040	23.090	23.090	12
2023-07-26	22.790	25.060	21.130	21.130	21.130	3,011
2023-07-25	20.770	22.790	20.770	22.790	22.790	3,935
2023-07-24	20.700	20.700	20.700	20.700	20.700	0
2023-07-21	20.680	22.500	20.680	20.700	20.700	2,030
2023-07-20	20.680	22.740	20.680	20.680	20.680	1,021
2023-07-19	21.940	22.000	20.680	20.680	20.680	910
2023-07-18	20.490	21.950	20.490	21.940	21.940	101
2023-07-17	20.320	22.000	18.500	20.490	20.490	10,910
2023-07-14	18.880	20.320	18.500	20.320	20.320	20
2023-07-13	20.970	20.970	18.880	18.880	18.880	1
2023-07-12	20.350	21.850	20.350	20.970	20.970	6
2023-07-11	18.500	20.350	18.500	20.350	20.350	730
2023-07-10	20.010	22.000	18.500	18.500	18.500	9,081
2023-07-07	20.010	20.010	20.010	20.010	20.010	0
2023-07-06	20.260	22.000	20.010	20.010	20.010	455
2023-07-05	20.010	22.000	20.010	20.260	20.260	631
2023-07-04	20.260	20.260	18.300	20.010	20.010	202
2023-07-03	20.010	22.000	18.010	20.260	20.260	4,919
2023-06-30	21.630	23.790	19.470	20.010	20.010	12,164
2023-06-27	24.030	24.030	21.630	21.630	21.630	10,010
2023-06-26	24.220	26.640	21.800	24.030	24.030	62
2023-06-23	22.030	24.230	19.890	24.220	24.220	169,528
2023-06-22	24.470	26.910	22.030	22.030	22.030	212
2023-06-21	22.250	24.470	20.030	24.470	24.470	15,045
2023-06-20	24.710	27.180	22.250	22.250	22.250	10,511
2023-06-19	22.470	24.710	20.230	24.710	24.710	1,901,841
2023-06-16	24.960	24.960	22.470	22.470	22.470	10
2023-06-15	27.730	27.730	24.960	24.960	24.960	60
2023-06-14	27.800	29.190	27.730	27.730	27.730	750
2023-06-13	27.800	27.800	27.800	27.800	27.800	0
2023-06-09	27.800	27.800	27.800	27.800	27.800	0
2023-06-08	27.800	27.800	27.800	27.800	27.800	0
2023-06-07	27.800	27.800	27.800	27.800	27.800	0
2023-06-06	27.800	27.800	27.800	27.800	27.800	0
2023-06-05	27.800	27.800	27.800	27.800	27.800	0
2023-06-02	27.800	27.800	27.800	27.800	27.800	0
2023-06-01	27.800	27.800	27.800	27.800	27.800	0
2023-05-31	27.800	27.800	27.800	27.800	27.800	0
2023-05-30	27.800	27.800	27.800	27.800	27.800	0
2023-05-26	27.800	27.800	27.800	27.800	27.800	0
2023-05-25	27.800	27.800	27.800	27.800	27.800	0

← NewerPage 14 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.