LOTUS HALAL EQUITY ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	182.95	184.96	170.52	179.99	179.99	40,686
2026-04-21	182.72	198.98	164.60	182.95	182.95	104,637
2026-04-20	197.85	204.80	181.00	182.72	182.72	78,428
2026-04-17	190.00	201.00	172.00	197.85	197.85	154,992
2026-04-16	195.00	199.00	183.00	190.00	190.00	59,930
2026-04-15	198.40	198.40	195.00	195.00	195.00	31,968
2026-04-14	185.03	185.03	185.03	185.03	185.03	0
2026-04-13	188.00	188.00	185.03	185.03	185.03	93,265
2026-04-10	188.00	200.00	186.12	188.00	188.00	101,824
2026-04-09	172.00	189.00	172.00	188.00	188.00	64,779
2026-04-08	164.20	179.99	164.20	172.00	172.00	77,034
2026-04-07	157.99	173.75	150.30	164.20	164.20	105,581
2026-04-02	148.90	148.90	148.90	148.90	148.90	0
2026-04-01	143.00	150.00	133.00	148.90	148.90	50,718
2026-03-31	136.00	143.00	135.00	143.00	143.00	128,463
2026-03-30	134.00	134.00	134.00	134.00	134.00	0
2026-03-27	133.51	133.51	133.51	133.51	133.51	0
2026-03-26	146.00	146.00	146.00	146.00	146.00	0
2026-03-25	160.60	176.66	146.00	146.00	146.00	166,408
2026-03-24	146.00	146.00	146.00	146.00	146.00	0
2026-03-23	135.10	148.61	131.00	146.00	146.00	63,408
2026-03-18	132.90	146.00	132.00	135.10	135.10	89,277
2026-03-17	128.01	140.81	115.21	132.90	132.90	200,596
2026-03-16	128.00	140.80	128.00	128.01	128.01	90,634
2026-03-13	140.55	154.60	126.50	128.00	128.00	150,750
2026-03-12	127.78	127.78	127.78	127.78	127.78	0
2026-03-11	116.17	127.78	116.17	127.78	127.78	1
2026-03-10	105.61	105.61	105.61	105.61	105.61	0
2026-03-09	96.010	105.61	96.010	105.61	105.61	1,020
2026-03-06	95.310	95.310	95.310	95.310	95.310	0
2026-03-05	105.90	116.49	95.310	95.310	95.310	102,550
2026-03-04	117.66	129.42	105.90	105.90	105.90	55,087
2026-03-03	130.61	143.15	117.66	117.66	117.66	86,122
2026-03-02	145.10	145.10	130.59	130.61	130.61	62,086
2026-02-27	178.65	178.65	178.65	178.65	178.65	0
2026-02-26	178.65	178.65	178.65	178.65	178.65	0
2026-02-25	198.50	198.50	198.50	198.50	198.50	0
2026-02-24	220.50	230.00	198.45	198.50	198.50	26,427
2026-02-23	245.00	245.00	220.50	220.50	220.50	37,667
2026-02-20	260.00	286.00	235.10	245.00	245.00	23,498
2026-02-19	239.10	260.00	235.00	260.00	260.00	25,426
2026-02-18	260.00	285.00	235.77	239.10	239.10	48,705
2026-02-17	284.40	312.84	256.00	260.00	260.00	71,953
2026-02-16	316.00	347.60	284.40	284.40	284.40	156,994
2026-02-13	287.43	316.17	258.70	316.00	316.00	74,656
2026-02-12	261.30	287.43	261.30	287.43	287.43	7,192
2026-02-11	237.60	261.35	237.60	261.30	261.30	101,588
2026-02-10	216.00	216.00	216.00	216.00	216.00	0
2026-02-09	214.34	235.77	214.34	216.00	216.00	92,921
2026-02-06	194.86	214.34	194.86	214.34	214.34	6,211
2026-02-05	177.15	194.86	177.15	194.86	194.86	8,548
2026-02-04	161.05	161.05	161.05	161.05	161.05	0
2026-02-03	146.41	161.05	146.41	161.05	161.05	13,262
2026-02-02	133.10	146.41	133.10	146.41	146.41	18,749
2026-01-30	121.00	133.10	121.00	133.10	133.10	2,197
2026-01-29	110.02	121.00	110.02	121.00	121.00	5,030
2026-01-28	100.02	100.02	100.02	100.02	100.02	0
2026-01-27	100.00	110.00	100.00	100.02	100.02	34,841
2026-01-26	100.00	110.00	100.00	100.00	100.00	4,395
2026-01-23	100.00	110.00	100.00	100.00	100.00	15,157

← NewerPage 3 of 21 · 1,238 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.