SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,800.00 | 3,080.00 | 2,752.30 | 2,900.00 | 2,900.00 | 3,272 |
| 2026-07-21 | 2,820.00 | 2,900.00 | 2,707.20 | 2,800.00 | 2,800.00 | 4,590 |
| 2026-07-20 | 2,999.98 | 3,200.00 | 2,700.00 | 2,820.00 | 2,820.00 | 8,246 |
| 2026-07-17 | 3,090.00 | 3,090.00 | 2,781.00 | 2,999.98 | 2,999.98 | 12,857 |
| 2026-07-16 | 3,200.00 | 3,200.00 | 2,900.00 | 3,090.00 | 3,090.00 | 9,079 |
| 2026-07-15 | 3,386.99 | 3,386.99 | 3,386.99 | 3,386.99 | 3,386.99 | 0 |
| 2026-07-14 | 3,400.00 | 3,740.00 | 3,060.00 | 3,386.99 | 3,386.99 | 11,303 |
| 2026-07-13 | 3,292.00 | 3,621.20 | 2,963.00 | 3,400.00 | 3,400.00 | 5,896 |
| 2026-07-10 | 3,100.00 | 3,300.00 | 2,950.00 | 3,292.00 | 3,292.00 | 1,725 |
| 2026-07-09 | 3,110.00 | 3,290.00 | 3,000.00 | 3,100.00 | 3,100.00 | 1,378 |
| 2026-07-08 | 3,110.00 | 3,299.00 | 2,900.00 | 3,110.00 | 3,110.00 | 1,839 |
| 2026-07-07 | 3,155.00 | 3,400.00 | 3,000.00 | 3,110.00 | 3,110.00 | 2,048 |
| 2026-07-06 | 3,028.80 | 3,300.00 | 2,860.00 | 3,155.00 | 3,155.00 | 1,489 |
| 2026-07-03 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0 |
| 2026-07-02 | 2,868.91 | 3,155.80 | 2,800.00 | 3,155.00 | 3,155.00 | 3,202 |
| 2026-07-01 | 2,608.10 | 2,608.10 | 2,608.10 | 2,608.10 | 2,608.10 | 0 |
| 2026-06-30 | 2,897.88 | 2,897.88 | 2,608.10 | 2,608.10 | 2,608.10 | 8,870 |
| 2026-06-29 | 3,219.86 | 3,219.86 | 2,897.88 | 2,897.88 | 2,897.88 | 10,554 |
| 2026-06-26 | 3,577.62 | 3,935.38 | 3,219.86 | 3,219.86 | 3,219.86 | 9,733 |
| 2026-06-25 | 3,252.39 | 3,577.62 | 2,927.16 | 3,577.62 | 3,577.62 | 23,657 |
| 2026-06-24 | 3,613.76 | 3,613.76 | 3,252.39 | 3,252.39 | 3,252.39 | 9,399 |
| 2026-06-23 | 4,015.28 | 4,015.28 | 3,613.76 | 3,613.76 | 3,613.76 | 11,812 |
| 2026-06-22 | 4,461.42 | 4,461.42 | 4,015.28 | 4,015.28 | 4,015.28 | 3,115 |
| 2026-06-19 | 5,507.92 | 5,507.92 | 5,507.92 | 5,507.92 | 5,507.92 | 0 |
| 2026-06-18 | 5,507.92 | 5,507.92 | 5,507.92 | 5,507.92 | 5,507.92 | 0 |
| 2026-06-17 | 6,119.91 | 6,119.91 | 5,507.92 | 5,507.92 | 5,507.92 | 4,120 |
| 2026-06-16 | 6,799.90 | 6,799.90 | 6,799.90 | 6,799.90 | 6,799.90 | 0 |
| 2026-06-15 | 7,350.00 | 7,799.00 | 6,615.00 | 6,799.90 | 6,799.90 | 1,623 |
| 2026-06-11 | 7,999.95 | 8,000.00 | 7,199.96 | 7,350.00 | 7,350.00 | 898 |
| 2026-06-10 | 7,500.00 | 8,049.99 | 6,750.00 | 7,999.95 | 7,999.95 | 2,714 |
| 2026-06-09 | 6,875.00 | 7,561.00 | 6,575.00 | 7,500.00 | 7,500.00 | 2,287 |
| 2026-06-08 | 6,250.02 | 6,875.02 | 5,640.50 | 6,875.00 | 6,875.00 | 2,725 |
| 2026-06-05 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0 |
| 2026-06-04 | 6,700.00 | 6,800.00 | 6,055.00 | 6,450.00 | 6,450.00 | 768 |
| 2026-06-03 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2026-06-02 | 6,550.01 | 6,550.01 | 6,550.01 | 6,550.01 | 6,550.01 | 0 |
| 2026-06-01 | 6,809.00 | 6,809.00 | 6,809.00 | 6,809.00 | 6,809.00 | 0 |
| 2026-05-29 | 6,485.00 | 7,120.00 | 6,340.00 | 6,809.00 | 6,809.00 | 1,079 |
| 2026-05-26 | 6,299.95 | 6,790.00 | 5,670.01 | 6,485.00 | 6,485.00 | 1,037 |
| 2026-05-25 | 6,888.00 | 6,888.00 | 6,888.00 | 6,888.00 | 6,888.00 | 0 |
| 2026-05-22 | 6,888.00 | 6,888.00 | 6,888.00 | 6,888.00 | 6,888.00 | 0 |
| 2026-05-21 | 6,888.00 | 6,888.00 | 6,888.00 | 6,888.00 | 6,888.00 | 0 |
| 2026-05-20 | 6,300.00 | 6,900.00 | 6,300.00 | 6,888.00 | 6,888.00 | 3,500 |
| 2026-05-19 | 7,000.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4,929 |
| 2026-05-18 | 7,700.00 | 7,890.00 | 6,955.00 | 7,000.00 | 7,000.00 | 3,680 |
| 2026-05-15 | 7,000.00 | 7,700.00 | 6,450.00 | 7,700.00 | 7,700.00 | 3,283 |
| 2026-05-14 | 7,110.00 | 7,600.00 | 6,399.00 | 7,000.00 | 7,000.00 | 6,285 |
| 2026-05-13 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0 |
| 2026-05-12 | 8,621.30 | 8,621.30 | 8,621.30 | 8,621.30 | 8,621.30 | 0 |
| 2026-05-11 | 8,621.30 | 8,621.30 | 8,621.30 | 8,621.30 | 8,621.30 | 0 |
| 2026-05-08 | 8,621.30 | 8,621.30 | 8,621.30 | 8,621.30 | 8,621.30 | 0 |
| 2026-05-07 | 7,837.55 | 7,837.55 | 7,837.55 | 7,837.55 | 7,837.55 | 0 |
| 2026-05-06 | 7,125.05 | 7,837.55 | 7,125.05 | 7,837.55 | 7,837.55 | 348 |
| 2026-05-05 | 5,888.48 | 5,888.48 | 5,888.48 | 5,888.48 | 5,888.48 | 0 |
| 2026-05-04 | 5,888.48 | 5,888.48 | 5,888.48 | 5,888.48 | 5,888.48 | 0 |
| 2026-04-30 | 5,353.17 | 5,353.17 | 5,353.17 | 5,353.17 | 5,353.17 | 0 |
| 2026-04-29 | 5,947.96 | 5,947.96 | 5,947.96 | 5,947.96 | 5,947.96 | 0 |
| 2026-04-28 | 6,608.84 | 6,608.84 | 5,947.96 | 5,947.96 | 5,947.96 | 1,638 |
| 2026-04-27 | 7,343.15 | 7,343.15 | 6,608.84 | 6,608.84 | 6,608.84 | 1,634 |
| 2026-04-24 | 8,159.05 | 8,159.05 | 7,343.15 | 7,343.15 | 7,343.15 | 1,452 |
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.