LOTUS HALAL EQUITY ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 25,027 |
| 2026-07-20 | 126.10 | 130.00 | 125.00 | 130.00 | 130.00 | 27,471 |
| 2026-07-17 | 127.00 | 130.00 | 126.10 | 126.10 | 126.10 | 12,363 |
| 2026-07-16 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 11,420 |
| 2026-07-15 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2026-07-14 | 128.80 | 128.80 | 126.00 | 126.50 | 126.50 | 31,577 |
| 2026-07-13 | 126.10 | 129.50 | 126.00 | 128.80 | 128.80 | 21,536 |
| 2026-07-10 | 126.00 | 130.00 | 126.00 | 126.10 | 126.10 | 11,828 |
| 2026-07-09 | 128.99 | 130.00 | 123.00 | 126.00 | 126.00 | 14,434 |
| 2026-07-08 | 128.99 | 130.00 | 123.51 | 128.99 | 128.99 | 17,130 |
| 2026-07-07 | 125.00 | 130.00 | 118.02 | 128.99 | 128.99 | 41,098 |
| 2026-07-06 | 127.90 | 130.00 | 121.10 | 125.00 | 125.00 | 30,296 |
| 2026-07-03 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0 |
| 2026-07-02 | 127.10 | 130.00 | 122.06 | 127.80 | 127.80 | 36,791 |
| 2026-07-01 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | 0 |
| 2026-06-30 | 122.06 | 128.00 | 121.10 | 122.06 | 122.06 | 16,990 |
| 2026-06-29 | 123.60 | 128.00 | 121.93 | 122.06 | 122.06 | 10,812 |
| 2026-06-26 | 123.16 | 130.00 | 121.99 | 123.60 | 123.60 | 26,633 |
| 2026-06-25 | 123.21 | 130.00 | 121.12 | 123.16 | 123.16 | 76,723 |
| 2026-06-24 | 123.05 | 130.00 | 123.00 | 123.21 | 123.21 | 42,324 |
| 2026-06-23 | 128.94 | 130.00 | 121.01 | 123.05 | 123.05 | 22,302 |
| 2026-06-22 | 121.64 | 130.00 | 121.64 | 128.94 | 128.94 | 20,326 |
| 2026-06-19 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-06-18 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-06-17 | 123.00 | 129.99 | 122.00 | 123.00 | 123.00 | 18,286 |
| 2026-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-15 | 125.00 | 130.00 | 122.36 | 125.00 | 125.00 | 52,454 |
| 2026-06-11 | 129.00 | 130.00 | 122.30 | 125.00 | 125.00 | 30,040 |
| 2026-06-10 | 129.00 | 129.95 | 121.11 | 129.00 | 129.00 | 16,839 |
| 2026-06-09 | 130.00 | 130.00 | 121.51 | 129.00 | 129.00 | 17,643 |
| 2026-06-08 | 129.99 | 130.06 | 125.00 | 130.00 | 130.00 | 91,231 |
| 2026-06-05 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | 0 |
| 2026-06-04 | 129.99 | 130.00 | 120.60 | 129.99 | 129.99 | 17,156 |
| 2026-06-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-06-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-06-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-29 | 134.00 | 136.00 | 122.85 | 130.00 | 130.00 | 47,012 |
| 2026-05-26 | 136.50 | 140.00 | 126.60 | 134.00 | 134.00 | 60,297 |
| 2026-05-25 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-05-22 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-05-21 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-05-20 | 131.00 | 143.80 | 128.00 | 137.50 | 137.50 | 150,218 |
| 2026-05-19 | 139.40 | 144.00 | 131.00 | 131.00 | 131.00 | 79,289 |
| 2026-05-18 | 131.05 | 143.00 | 130.00 | 139.40 | 139.40 | 85,166 |
| 2026-05-15 | 131.05 | 143.05 | 131.05 | 131.05 | 131.05 | 81,674 |
| 2026-05-14 | 131.02 | 143.99 | 131.02 | 131.05 | 131.05 | 79,469 |
| 2026-05-13 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | 0 |
| 2026-05-12 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 0 |
| 2026-05-11 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 0 |
| 2026-05-08 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 0 |
| 2026-05-07 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0 |
| 2026-05-06 | 120.00 | 131.00 | 120.00 | 126.90 | 126.90 | 96,788 |
| 2026-05-05 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0 |
| 2026-05-04 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0 |
| 2026-04-30 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | 0 |
| 2026-04-29 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0 |
| 2026-04-28 | 154.00 | 158.00 | 138.60 | 138.60 | 138.60 | 154,824 |
| 2026-04-27 | 155.00 | 155.00 | 139.50 | 154.00 | 154.00 | 78,350 |
| 2026-04-24 | 165.00 | 165.00 | 150.50 | 155.00 | 155.00 | 111,317 |
| 2026-04-23 | 179.99 | 180.00 | 165.00 | 165.00 | 165.00 | 154,553 |
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.