LOTUS HALAL EQUITY ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 100.00 | 110.00 | 100.00 | 100.00 | 100.00 | 15,157 |
| 2026-01-22 | 101.00 | 111.10 | 100.00 | 100.00 | 100.00 | 13,791 |
| 2026-01-21 | 112.20 | 123.42 | 101.00 | 101.00 | 101.00 | 11,025 |
| 2026-01-20 | 112.20 | 123.42 | 111.00 | 112.20 | 112.20 | 3,126 |
| 2026-01-19 | 102.00 | 112.20 | 102.00 | 112.20 | 112.20 | 21,330 |
| 2026-01-16 | 110.00 | 120.00 | 102.00 | 102.00 | 102.00 | 14,673 |
| 2026-01-15 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-01-14 | 102.00 | 112.10 | 97.000 | 104.00 | 104.00 | 9,432 |
| 2026-01-13 | 102.00 | 106.00 | 96.020 | 102.00 | 102.00 | 10,283 |
| 2026-01-12 | 97.000 | 104.00 | 96.050 | 102.00 | 102.00 | 17,312 |
| 2026-01-09 | 100.00 | 110.00 | 97.000 | 97.000 | 97.000 | 14,295 |
| 2026-01-08 | 96.000 | 102.00 | 95.000 | 100.00 | 100.00 | 9,483 |
| 2026-01-07 | 88.000 | 96.800 | 88.000 | 96.000 | 96.000 | 13,542 |
| 2026-01-06 | 80.000 | 88.000 | 80.000 | 88.000 | 88.000 | 16,929 |
| 2026-01-05 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-01-02 | 81.000 | 88.990 | 74.920 | 80.000 | 80.000 | 20,290 |
| 2025-12-31 | 81.000 | 88.000 | 81.000 | 81.000 | 81.000 | 3,690 |
| 2025-12-30 | 81.400 | 89.000 | 74.050 | 81.000 | 81.000 | 3,932 |
| 2025-12-29 | 81.000 | 89.100 | 81.000 | 81.400 | 81.400 | 1,907 |
| 2025-12-24 | 80.000 | 88.000 | 80.000 | 81.000 | 81.000 | 2,889 |
| 2025-12-23 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-12-22 | 80.000 | 88.000 | 80.000 | 80.000 | 80.000 | 13,559 |
| 2025-12-19 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2025-12-18 | 90.000 | 90.000 | 81.000 | 81.000 | 81.000 | 24,271 |
| 2025-12-17 | 87.740 | 90.000 | 81.000 | 90.000 | 90.000 | 6,992 |
| 2025-12-16 | 81.050 | 88.040 | 80.000 | 87.740 | 87.740 | 2,215 |
| 2025-12-15 | 89.000 | 90.000 | 81.000 | 81.050 | 81.050 | 5,501 |
| 2025-12-12 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-12-11 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 10,432 |
| 2025-12-10 | 88.300 | 88.310 | 79.470 | 82.000 | 82.000 | 6,936 |
| 2025-12-09 | 89.990 | 89.990 | 81.000 | 88.300 | 88.300 | 14,715 |
| 2025-12-08 | 87.900 | 90.000 | 87.900 | 89.990 | 89.990 | 1,705 |
| 2025-12-05 | 80.990 | 89.080 | 76.000 | 87.900 | 87.900 | 1,333 |
| 2025-12-04 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2025-12-03 | 75.000 | 82.000 | 75.000 | 75.500 | 75.500 | 1,326 |
| 2025-12-02 | 74.200 | 81.620 | 74.200 | 75.000 | 75.000 | 359 |
| 2025-12-01 | 82.000 | 90.000 | 74.000 | 74.200 | 74.200 | 18,019 |
| 2025-11-28 | 82.000 | 90.200 | 74.050 | 82.000 | 82.000 | 13,646 |
| 2025-11-27 | 75.220 | 82.000 | 75.220 | 82.000 | 82.000 | 1,362 |
| 2025-11-26 | 75.050 | 82.050 | 75.050 | 75.220 | 75.220 | 682 |
| 2025-11-25 | 73.010 | 80.310 | 73.000 | 75.050 | 75.050 | 6,078 |
| 2025-11-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-11-21 | 82.900 | 82.900 | 75.000 | 75.000 | 75.000 | 4,780 |
| 2025-11-20 | 76.700 | 84.270 | 76.000 | 82.900 | 82.900 | 31,753 |
| 2025-11-19 | 85.210 | 85.210 | 85.210 | 85.210 | 85.210 | 0 |
| 2025-11-18 | 85.720 | 94.100 | 80.000 | 85.210 | 85.210 | 38,552 |
| 2025-11-17 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-11-14 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 0 |
| 2025-11-13 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 0 |
| 2025-11-12 | 85.110 | 85.110 | 85.110 | 85.110 | 85.110 | 0 |
| 2025-11-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-11-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-11-07 | 85.000 | 93.000 | 85.000 | 93.000 | 93.000 | 8,719 |
| 2025-11-06 | 77.630 | 85.390 | 77.620 | 85.000 | 85.000 | 4,731 |
| 2025-11-05 | 77.620 | 77.620 | 77.620 | 77.620 | 77.620 | 0 |
| 2025-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-11-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-10-31 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-10-30 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-10-29 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
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.