LOTUS HALAL EQUITY ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 70.000 | 77.000 | 69.000 | 70.000 | 70.000 | 25,361 |
| 2025-10-27 | 77.000 | 83.930 | 70.000 | 70.000 | 70.000 | 11,924 |
| 2025-10-24 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2025-10-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-10-22 | 82.000 | 90.000 | 75.070 | 90.000 | 90.000 | 14,496 |
| 2025-10-21 | 77.000 | 84.700 | 77.000 | 82.000 | 82.000 | 11,092 |
| 2025-10-20 | 85.010 | 85.010 | 85.010 | 85.010 | 85.010 | 0 |
| 2025-10-17 | 93.420 | 102.00 | 85.010 | 85.010 | 85.010 | 28,807 |
| 2025-10-16 | 103.80 | 114.00 | 93.420 | 93.420 | 93.420 | 2,743 |
| 2025-10-15 | 100.00 | 109.99 | 92.130 | 103.80 | 103.80 | 11,685 |
| 2025-10-14 | 92.760 | 101.97 | 92.760 | 100.00 | 100.00 | 59,004 |
| 2025-10-13 | 103.00 | 113.30 | 92.760 | 92.760 | 92.760 | 30,694 |
| 2025-10-10 | 113.86 | 125.24 | 103.00 | 103.00 | 103.00 | 60,220 |
| 2025-10-09 | 103.51 | 113.86 | 103.51 | 113.86 | 113.86 | 36,544 |
| 2025-10-08 | 94.100 | 103.51 | 94.100 | 103.51 | 103.51 | 9,866 |
| 2025-10-07 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
| 2025-10-06 | 91.790 | 100.95 | 91.790 | 93.500 | 93.500 | 6,650 |
| 2025-10-03 | 91.790 | 100.95 | 91.790 | 91.790 | 91.790 | 1,565 |
| 2025-10-02 | 91.790 | 100.96 | 91.790 | 91.790 | 91.790 | 4,537 |
| 2025-09-30 | 91.780 | 100.95 | 91.780 | 91.790 | 91.790 | 18,473 |
| 2025-09-29 | 91.780 | 100.95 | 91.780 | 91.780 | 91.780 | 26,627 |
| 2025-09-26 | 83.450 | 91.790 | 83.450 | 91.780 | 91.780 | 8,306 |
| 2025-09-25 | 75.870 | 83.450 | 75.850 | 83.450 | 83.450 | 20,249 |
| 2025-09-24 | 68.980 | 75.870 | 68.980 | 75.870 | 75.870 | 1,105 |
| 2025-09-23 | 68.900 | 75.790 | 68.900 | 68.980 | 68.980 | 14,322 |
| 2025-09-22 | 68.000 | 74.800 | 67.000 | 68.900 | 68.900 | 45,507 |
| 2025-09-19 | 66.000 | 72.600 | 66.000 | 68.000 | 68.000 | 26,618 |
| 2025-09-18 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 7,825 |
| 2025-09-17 | 58.110 | 63.920 | 58.110 | 60.000 | 60.000 | 22,866 |
| 2025-09-16 | 58.110 | 58.110 | 58.110 | 58.110 | 58.110 | 0 |
| 2025-09-15 | 58.500 | 64.350 | 58.110 | 58.110 | 58.110 | 5,191 |
| 2025-09-12 | 57.390 | 63.000 | 57.390 | 58.500 | 58.500 | 17,185 |
| 2025-09-11 | 58.310 | 64.140 | 53.000 | 57.390 | 57.390 | 21,202 |
| 2025-09-10 | 53.010 | 58.310 | 50.000 | 58.310 | 58.310 | 38,485 |
| 2025-09-09 | 53.010 | 58.000 | 50.000 | 53.010 | 53.010 | 1,666 |
| 2025-09-08 | 53.010 | 58.000 | 48.000 | 53.010 | 53.010 | 35,430 |
| 2025-09-04 | 53.000 | 58.000 | 53.000 | 53.010 | 53.010 | 6,227 |
| 2025-09-03 | 57.000 | 62.700 | 53.000 | 53.000 | 53.000 | 2,564 |
| 2025-09-02 | 57.000 | 62.700 | 53.000 | 57.000 | 57.000 | 3,998 |
| 2025-09-01 | 63.100 | 63.100 | 63.100 | 63.100 | 63.100 | 0 |
| 2025-08-29 | 69.710 | 69.710 | 69.710 | 69.710 | 69.710 | 0 |
| 2025-08-28 | 77.430 | 85.170 | 69.710 | 69.710 | 69.710 | 8,325 |
| 2025-08-27 | 86.030 | 86.030 | 86.030 | 86.030 | 86.030 | 0 |
| 2025-08-26 | 95.580 | 105.13 | 86.030 | 86.030 | 86.030 | 17,103 |
| 2025-08-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-08-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-08-21 | 115.50 | 127.05 | 104.00 | 118.00 | 118.00 | 65,089 |
| 2025-08-20 | 115.55 | 127.10 | 115.50 | 115.50 | 115.50 | 30,327 |
| 2025-08-19 | 105.05 | 115.55 | 105.05 | 115.55 | 115.55 | 2,750 |
| 2025-08-18 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2025-08-15 | 87.120 | 95.500 | 87.120 | 95.500 | 95.500 | 1,736 |
| 2025-08-14 | 79.200 | 87.120 | 79.200 | 87.120 | 87.120 | 20,761 |
| 2025-08-13 | 72.000 | 79.200 | 72.000 | 79.200 | 79.200 | 48,151 |
| 2025-08-12 | 66.000 | 72.000 | 66.000 | 72.000 | 72.000 | 159 |
| 2025-08-11 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 1,555 |
| 2025-08-08 | 59.400 | 65.340 | 59.400 | 60.000 | 60.000 | 1,330 |
| 2025-08-07 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2025-08-06 | 54.500 | 200.01 | 1.000 | 54.000 | 54.000 | 13,469 |
| 2025-08-05 | 54.450 | 54.500 | 54.450 | 54.500 | 54.500 | 5,233 |
| 2025-08-04 | 54.450 | 54.450 | 54.450 | 54.450 | 54.450 | 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.