SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-02-12 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-02-09 | 999.99 | 1,090.00 | 999.99 | 1,090.00 | 1,090.00 | 2 |
| 2024-02-08 | 1,038.00 | 1,038.00 | 934.20 | 999.99 | 999.99 | 2,688 |
| 2024-02-07 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
| 2024-02-06 | 1,038.90 | 1,038.90 | 935.01 | 1,038.00 | 1,038.00 | 2,001 |
| 2024-02-05 | 1,039.99 | 1,039.99 | 936.00 | 1,038.90 | 1,038.90 | 121 |
| 2024-02-02 | 965.25 | 1,057.00 | 965.25 | 1,039.99 | 1,039.99 | 2,177 |
| 2024-02-01 | 965.25 | 965.25 | 965.25 | 965.25 | 965.25 | 0 |
| 2024-01-31 | 891.00 | 980.09 | 891.00 | 965.25 | 965.25 | 3,050 |
| 2024-01-30 | 989.99 | 1,060.00 | 891.00 | 891.00 | 891.00 | 199 |
| 2024-01-29 | 900.00 | 990.00 | 810.00 | 989.99 | 989.99 | 361 |
| 2024-01-26 | 825.00 | 907.50 | 745.00 | 900.00 | 900.00 | 1,076 |
| 2024-01-25 | 750.00 | 825.00 | 750.00 | 825.00 | 825.00 | 1 |
| 2024-01-24 | 792.00 | 792.00 | 712.80 | 750.00 | 750.00 | 929 |
| 2024-01-23 | 880.00 | 945.00 | 792.00 | 792.00 | 792.00 | 556 |
| 2024-01-22 | 877.00 | 964.61 | 789.30 | 880.00 | 880.00 | 2,545 |
| 2024-01-19 | 798.57 | 878.42 | 798.57 | 877.00 | 877.00 | 467 |
| 2024-01-18 | 726.00 | 798.60 | 726.00 | 798.57 | 798.57 | 1,133 |
| 2024-01-17 | 660.00 | 726.00 | 660.00 | 726.00 | 726.00 | 9,981 |
| 2024-01-16 | 600.00 | 660.00 | 590.00 | 660.00 | 660.00 | 2,209 |
| 2024-01-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6 |
| 2024-01-12 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 541 |
| 2024-01-11 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-01-10 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 324 |
| 2024-01-09 | 550.00 | 605.00 | 550.00 | 605.00 | 605.00 | 1 |
| 2024-01-08 | 500.00 | 550.00 | 487.51 | 550.00 | 550.00 | 601 |
| 2024-01-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10 |
| 2023-12-29 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | 1,561 |
| 2023-12-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-12-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-12-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 6 |
| 2023-12-21 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 68 |
| 2023-12-20 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 76 |
| 2023-12-19 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 488 |
| 2023-12-18 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-12-15 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-12-14 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-12-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-12-12 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 76 |
| 2023-12-11 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 26 |
| 2023-12-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 52 |
| 2023-12-07 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 13 |
| 2023-12-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 7 |
| 2023-12-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 30 |
| 2023-12-04 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 263 |
| 2023-12-01 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-11-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2023-11-29 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 570 |
| 2023-11-28 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-11-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2023-11-24 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 14 |
| 2023-11-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-11-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 29 |
| 2023-11-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 8 |
| 2023-11-20 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 337 |
| 2023-11-17 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 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.