SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 0 |
| 2022-03-07 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 0 |
| 2022-03-04 | 49.000 | 53.900 | 49.000 | 53.900 | 53.900 | 20,656 |
| 2022-03-03 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-03-02 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-03-01 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-02-28 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-02-25 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-02-24 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-02-23 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-02-22 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-02-21 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-02-18 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2022-02-17 | 54.000 | 54.000 | 49.000 | 49.000 | 49.000 | 1 |
| 2022-02-16 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-02-15 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-02-14 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-02-11 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-02-10 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-02-09 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-02-08 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-02-07 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-02-04 | 58.500 | 58.500 | 54.000 | 54.000 | 54.000 | 1 |
| 2022-02-03 | 65.000 | 65.000 | 58.500 | 58.500 | 58.500 | 1 |
| 2022-02-02 | 71.000 | 71.000 | 65.000 | 65.000 | 65.000 | 1 |
| 2022-02-01 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2022-01-31 | 78.000 | 78.000 | 71.000 | 71.000 | 71.000 | 1,400 |
| 2022-01-28 | 86.000 | 86.000 | 78.000 | 78.000 | 78.000 | 1 |
| 2022-01-27 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2022-01-26 | 95.000 | 95.000 | 86.000 | 86.000 | 86.000 | 1,300 |
| 2022-01-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-01-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-01-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-01-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-01-19 | 90.000 | 95.000 | 81.000 | 95.000 | 95.000 | 1,500 |
| 2022-01-18 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2022-01-17 | 98.000 | 98.000 | 90.000 | 90.000 | 90.000 | 1 |
| 2022-01-14 | 107.00 | 107.00 | 98.000 | 98.000 | 98.000 | 1 |
| 2022-01-13 | 118.21 | 118.21 | 107.00 | 107.00 | 107.00 | 501 |
| 2022-01-12 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | 0 |
| 2022-01-11 | 130.00 | 130.00 | 118.21 | 118.21 | 118.21 | 1 |
| 2022-01-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-01-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-01-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-01-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-01-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-12-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 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.