SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1,079.00 | 1,079.00 | 1,078.97 | 1,078.97 | 1,078.97 | 4 |
| 2024-08-09 | 1,000.00 | 1,079.00 | 900.00 | 1,079.00 | 1,079.00 | 52 |
| 2024-08-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2024-08-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-05 | 1,060.20 | 1,060.20 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2024-08-02 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 0 |
| 2024-08-01 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 0 |
| 2024-07-31 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 0 |
| 2024-07-30 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 0 |
| 2024-07-29 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 0 |
| 2024-07-26 | 1,178.00 | 1,178.00 | 1,060.20 | 1,060.20 | 1,060.20 | 1 |
| 2024-07-25 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2024-07-24 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2024-07-23 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2024-07-22 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2024-07-19 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2024-07-18 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2024-07-17 | 1,071.00 | 1,178.00 | 1,071.00 | 1,178.00 | 1,178.00 | 1 |
| 2024-07-16 | 1,189.99 | 1,189.99 | 1,071.00 | 1,071.00 | 1,071.00 | 1 |
| 2024-07-15 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 0 |
| 2024-07-12 | 1,200.00 | 1,200.00 | 1,189.99 | 1,189.99 | 1,189.99 | 5 |
| 2024-07-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-07-10 | 1,220.98 | 1,220.98 | 1,200.00 | 1,200.00 | 1,200.00 | 16 |
| 2024-07-09 | 1,220.98 | 1,220.98 | 1,220.98 | 1,220.98 | 1,220.98 | 0 |
| 2024-07-08 | 1,109.99 | 1,220.98 | 1,109.99 | 1,220.98 | 1,220.98 | 1 |
| 2024-07-05 | 1,109.99 | 1,109.99 | 1,109.99 | 1,109.99 | 1,109.99 | 0 |
| 2024-07-04 | 1,109.99 | 1,109.99 | 1,109.99 | 1,109.99 | 1,109.99 | 0 |
| 2024-07-03 | 1,109.99 | 1,109.99 | 1,109.99 | 1,109.99 | 1,109.99 | 0 |
| 2024-07-02 | 1,109.99 | 1,109.99 | 1,109.99 | 1,109.99 | 1,109.99 | 0 |
| 2024-07-01 | 1,079.90 | 1,109.99 | 1,079.90 | 1,109.99 | 1,109.99 | 1 |
| 2024-06-28 | 986.00 | 1,084.60 | 986.00 | 1,079.90 | 1,079.90 | 11 |
| 2024-06-27 | 899.91 | 989.90 | 809.92 | 986.00 | 986.00 | 422 |
| 2024-06-26 | 999.90 | 999.90 | 899.91 | 899.91 | 899.91 | 201 |
| 2024-06-25 | 1,111.00 | 1,111.00 | 999.90 | 999.90 | 999.90 | 1,112 |
| 2024-06-24 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0 |
| 2024-06-21 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0 |
| 2024-06-20 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0 |
| 2024-06-19 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0 |
| 2024-06-14 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0 |
| 2024-06-13 | 1,010.00 | 1,111.00 | 1,010.00 | 1,111.00 | 1,111.00 | 16 |
| 2024-06-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-06-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-06-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-06-06 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-06-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-06-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-06-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-05-31 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-05-30 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-05-29 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-05-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1 |
| 2024-05-27 | 933.90 | 1,019.00 | 933.90 | 1,010.00 | 1,010.00 | 122 |
| 2024-05-24 | 849.98 | 933.90 | 849.98 | 933.90 | 933.90 | 21 |
| 2024-05-23 | 800.00 | 849.98 | 800.00 | 849.98 | 849.98 | 1 |
| 2024-05-22 | 844.00 | 844.00 | 759.60 | 800.00 | 800.00 | 3 |
| 2024-05-21 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 0 |
| 2024-05-20 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 0 |
| 2024-05-17 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 0 |
| 2024-05-16 | 841.50 | 844.00 | 800.00 | 844.00 | 844.00 | 186 |
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.