SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 765.00 | 841.50 | 765.00 | 841.50 | 841.50 | 3 |
| 2024-05-14 | 850.00 | 850.00 | 765.00 | 765.00 | 765.00 | 11 |
| 2024-05-13 | 934.99 | 934.99 | 850.00 | 850.00 | 850.00 | 1 |
| 2024-05-10 | 934.99 | 934.99 | 934.99 | 934.99 | 934.99 | 0 |
| 2024-05-09 | 934.99 | 934.99 | 934.99 | 934.99 | 934.99 | 0 |
| 2024-05-08 | 850.00 | 934.99 | 850.00 | 934.99 | 934.99 | 1 |
| 2024-05-07 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-06 | 899.99 | 899.99 | 850.00 | 850.00 | 850.00 | 1 |
| 2024-05-03 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | 0 |
| 2024-05-02 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | 0 |
| 2024-04-30 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | 0 |
| 2024-04-29 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | 0 |
| 2024-04-26 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | 0 |
| 2024-04-25 | 879.00 | 899.99 | 850.00 | 899.99 | 899.99 | 502 |
| 2024-04-24 | 917.01 | 917.01 | 879.00 | 879.00 | 879.00 | 501 |
| 2024-04-23 | 917.01 | 917.01 | 917.01 | 917.01 | 917.01 | 0 |
| 2024-04-22 | 917.01 | 917.01 | 917.01 | 917.01 | 917.01 | 0 |
| 2024-04-19 | 917.01 | 917.01 | 917.01 | 917.01 | 917.01 | 0 |
| 2024-04-18 | 917.01 | 917.01 | 917.01 | 917.01 | 917.01 | 0 |
| 2024-04-17 | 917.01 | 917.01 | 917.01 | 917.01 | 917.01 | 0 |
| 2024-04-16 | 1,018.90 | 1,018.90 | 917.01 | 917.01 | 917.01 | 2 |
| 2024-04-15 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 0 |
| 2024-04-12 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 0 |
| 2024-04-08 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 0 |
| 2024-04-05 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 0 |
| 2024-04-04 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 0 |
| 2024-04-03 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 0 |
| 2024-04-02 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 5 |
| 2024-03-28 | 1,026.25 | 1,026.25 | 1,018.90 | 1,018.90 | 1,018.90 | 13 |
| 2024-03-27 | 933.00 | 1,026.25 | 933.00 | 1,026.25 | 1,026.25 | 31 |
| 2024-03-26 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-25 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-22 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-21 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-20 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-19 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-18 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-15 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-14 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-13 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0 |
| 2024-03-12 | 889.99 | 933.00 | 889.99 | 933.00 | 933.00 | 41 |
| 2024-03-11 | 889.99 | 889.99 | 889.99 | 889.99 | 889.99 | 0 |
| 2024-03-08 | 889.00 | 889.99 | 889.00 | 889.99 | 889.99 | 1,616 |
| 2024-03-07 | 890.00 | 890.00 | 889.00 | 889.00 | 889.00 | 2 |
| 2024-03-06 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2024-03-05 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2024-03-04 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2024-03-01 | 881.35 | 890.00 | 799.99 | 890.00 | 890.00 | 13 |
| 2024-02-29 | 801.80 | 881.35 | 721.62 | 881.35 | 881.35 | 118 |
| 2024-02-28 | 890.88 | 890.88 | 801.80 | 801.80 | 801.80 | 6 |
| 2024-02-27 | 809.91 | 890.88 | 750.00 | 890.88 | 890.88 | 142 |
| 2024-02-26 | 899.90 | 899.90 | 809.91 | 809.91 | 809.91 | 35 |
| 2024-02-23 | 881.99 | 899.90 | 793.80 | 899.90 | 899.90 | 501 |
| 2024-02-22 | 882.00 | 882.00 | 881.99 | 881.99 | 881.99 | 35 |
| 2024-02-21 | 882.90 | 882.90 | 881.99 | 882.00 | 882.00 | 35 |
| 2024-02-20 | 981.00 | 981.00 | 882.90 | 882.90 | 882.90 | 62 |
| 2024-02-19 | 1,090.00 | 1,090.00 | 981.00 | 981.00 | 981.00 | 47 |
| 2024-02-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-02-15 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-02-14 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 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.