LOTUS HALAL EQUITY ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 30.510 | 33.400 | 30.510 | 33.400 | 33.400 | 55 |
| 2025-01-31 | 33.900 | 37.000 | 30.510 | 30.510 | 30.510 | 126 |
| 2025-01-30 | 34.700 | 38.170 | 33.900 | 33.900 | 33.900 | 879 |
| 2025-01-29 | 38.500 | 42.350 | 34.700 | 34.700 | 34.700 | 1,834 |
| 2025-01-28 | 42.750 | 46.850 | 38.500 | 38.500 | 38.500 | 329 |
| 2025-01-27 | 42.750 | 46.990 | 38.480 | 42.750 | 42.750 | 3,708 |
| 2025-01-24 | 47.500 | 52.000 | 42.750 | 42.750 | 42.750 | 2,880 |
| 2025-01-23 | 43.190 | 47.500 | 38.880 | 47.500 | 47.500 | 189 |
| 2025-01-22 | 39.300 | 43.230 | 35.370 | 43.190 | 43.190 | 13,900 |
| 2025-01-21 | 43.560 | 47.910 | 39.300 | 39.300 | 39.300 | 11,103 |
| 2025-01-20 | 39.600 | 43.560 | 39.600 | 43.560 | 43.560 | 733 |
| 2025-01-17 | 36.000 | 39.600 | 36.000 | 39.600 | 39.600 | 550 |
| 2025-01-16 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-01-15 | 35.010 | 36.000 | 35.010 | 36.000 | 36.000 | 900 |
| 2025-01-14 | 38.500 | 41.000 | 35.010 | 35.010 | 35.010 | 155 |
| 2025-01-13 | 35.000 | 38.500 | 35.000 | 38.500 | 38.500 | 1,500 |
| 2025-01-10 | 34.250 | 35.000 | 30.840 | 35.000 | 35.000 | 6,127 |
| 2025-01-09 | 31.200 | 34.250 | 28.500 | 34.250 | 34.250 | 110 |
| 2025-01-08 | 30.000 | 31.200 | 30.000 | 31.200 | 31.200 | 3 |
| 2025-01-07 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-01-06 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-01-03 | 30.000 | 30.500 | 30.000 | 30.000 | 30.000 | 70 |
| 2025-01-02 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-12-31 | 27.500 | 30.250 | 27.500 | 30.000 | 30.000 | 1,679 |
| 2024-12-30 | 25.200 | 27.500 | 25.200 | 27.500 | 27.500 | 5 |
| 2024-12-27 | 22.910 | 25.200 | 20.700 | 25.200 | 25.200 | 110 |
| 2024-12-24 | 20.830 | 22.910 | 20.830 | 22.910 | 22.910 | 5 |
| 2024-12-23 | 20.830 | 20.830 | 20.830 | 20.830 | 20.830 | 0 |
| 2024-12-20 | 18.940 | 20.830 | 18.940 | 20.830 | 20.830 | 5 |
| 2024-12-19 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-18 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-17 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-16 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-13 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-12 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-11 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-10 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-09 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-06 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-05 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-12-04 | 21.000 | 21.000 | 18.940 | 18.940 | 18.940 | 10 |
| 2024-12-03 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-12-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-11-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-11-28 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-11-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-11-26 | 21.870 | 21.870 | 21.000 | 21.000 | 21.000 | 250 |
| 2024-11-25 | 24.000 | 24.000 | 21.870 | 21.870 | 21.870 | 503 |
| 2024-11-22 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-11-21 | 24.300 | 24.300 | 24.000 | 24.000 | 24.000 | 1,700 |
| 2024-11-20 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-11-19 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 900 |
| 2024-11-18 | 24.350 | 24.350 | 24.300 | 24.300 | 24.300 | 100 |
| 2024-11-15 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 0 |
| 2024-11-14 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 0 |
| 2024-11-13 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 0 |
| 2024-11-12 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 0 |
| 2024-11-11 | 27.000 | 27.000 | 24.350 | 24.350 | 24.350 | 26 |
| 2024-11-08 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-11-07 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 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.