SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2023-11-15 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2023-11-14 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 4 |
| 2023-11-13 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1 |
| 2023-11-10 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2023-11-09 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2023-11-08 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 3 |
| 2023-11-07 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2023-11-06 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 2 |
| 2023-11-03 | 398.00 | 435.00 | 398.00 | 435.00 | 435.00 | 1,032 |
| 2023-11-02 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2023-11-01 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 1 |
| 2023-10-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2023-10-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-10-27 | 440.00 | 440.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2023-10-26 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | 11 |
| 2023-10-25 | 405.00 | 445.50 | 405.00 | 445.00 | 445.00 | 21 |
| 2023-10-24 | 405.00 | 445.50 | 405.00 | 405.00 | 405.00 | 242 |
| 2023-10-23 | 369.05 | 405.95 | 369.05 | 405.00 | 405.00 | 14 |
| 2023-10-20 | 335.50 | 369.05 | 335.50 | 369.05 | 369.05 | 2 |
| 2023-10-19 | 305.00 | 335.50 | 305.00 | 335.50 | 335.50 | 109 |
| 2023-10-18 | 279.51 | 307.41 | 279.51 | 305.00 | 305.00 | 102 |
| 2023-10-17 | 254.10 | 279.51 | 254.10 | 279.51 | 279.51 | 41 |
| 2023-10-16 | 231.00 | 254.10 | 231.00 | 254.10 | 254.10 | 5 |
| 2023-10-13 | 210.00 | 231.00 | 210.00 | 231.00 | 231.00 | 5 |
| 2023-10-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-10-10 | 231.00 | 254.10 | 210.00 | 210.00 | 210.00 | 1,098 |
| 2023-10-09 | 210.00 | 231.00 | 210.00 | 231.00 | 231.00 | 1,253 |
| 2023-10-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10 |
| 2023-10-05 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 205 |
| 2023-10-04 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 148 |
| 2023-10-03 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 12 |
| 2023-09-29 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | 75 |
| 2023-09-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5 |
| 2023-09-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-25 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 99 |
| 2023-09-22 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-09-21 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | 15 |
| 2023-09-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 50 |
| 2023-09-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-18 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 3 |
| 2023-09-15 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | 272 |
| 2023-09-14 | 212.66 | 212.66 | 210.00 | 210.00 | 210.00 | 314 |
| 2023-09-13 | 212.66 | 212.66 | 212.66 | 212.66 | 212.66 | 0 |
| 2023-09-12 | 212.66 | 212.66 | 212.66 | 212.66 | 212.66 | 0 |
| 2023-09-11 | 212.66 | 212.66 | 212.66 | 212.66 | 212.66 | 0 |
| 2023-09-08 | 212.66 | 212.66 | 212.66 | 212.66 | 212.66 | 0 |
| 2023-09-07 | 212.66 | 212.66 | 212.66 | 212.66 | 212.66 | 175 |
| 2023-09-06 | 193.33 | 212.66 | 193.33 | 212.66 | 212.66 | 362 |
| 2023-09-05 | 175.78 | 193.33 | 175.78 | 193.33 | 193.33 | 2 |
| 2023-09-04 | 159.80 | 175.78 | 159.80 | 175.78 | 175.78 | 5 |
| 2023-09-01 | 145.28 | 159.80 | 145.28 | 159.80 | 159.80 | 6 |
| 2023-08-31 | 132.08 | 145.28 | 132.08 | 145.28 | 145.28 | 5 |
| 2023-08-30 | 120.08 | 132.08 | 120.08 | 132.08 | 132.08 | 7 |
| 2023-08-29 | 113.08 | 120.08 | 113.08 | 120.08 | 120.08 | 5 |
| 2023-08-28 | 113.08 | 113.08 | 113.00 | 113.08 | 113.08 | 11 |
| 2023-08-25 | 102.80 | 113.08 | 102.80 | 113.08 | 113.08 | 20 |
| 2023-08-24 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0 |
| 2023-08-23 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 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.