SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,072.89 | 10,072.89 | 9,065.61 | 9,065.61 | 9,065.61 | 1,955 |
| 2026-04-21 | 11,192.09 | 11,192.09 | 10,072.89 | 10,072.89 | 10,072.89 | 533 |
| 2026-04-20 | 12,299.00 | 12,869.90 | 11,069.10 | 11,192.09 | 11,192.09 | 888 |
| 2026-04-17 | 12,900.00 | 13,900.00 | 11,610.00 | 12,299.00 | 12,299.00 | 1,561 |
| 2026-04-16 | 11,977.79 | 12,999.90 | 11,111.00 | 12,900.00 | 12,900.00 | 2,831 |
| 2026-04-15 | 10,888.90 | 11,977.79 | 10,888.90 | 11,977.79 | 11,977.79 | 2,239 |
| 2026-04-14 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 0 |
| 2026-04-13 | 10,350.00 | 11,000.00 | 9,315.00 | 9,899.00 | 9,899.00 | 1,588 |
| 2026-04-10 | 11,227.50 | 12,220.00 | 10,104.75 | 10,350.00 | 10,350.00 | 1,068 |
| 2026-04-09 | 12,474.99 | 12,999.90 | 11,227.50 | 11,227.50 | 11,227.50 | 575 |
| 2026-04-08 | 13,199.00 | 13,980.00 | 11,881.00 | 12,474.99 | 12,474.99 | 1,333 |
| 2026-04-07 | 14,019.30 | 14,019.30 | 12,617.37 | 13,199.00 | 13,199.00 | 3,406 |
| 2026-04-02 | 15,577.00 | 15,577.00 | 15,577.00 | 15,577.00 | 15,577.00 | 0 |
| 2026-04-01 | 14,270.58 | 15,577.00 | 12,843.53 | 15,577.00 | 15,577.00 | 4,578 |
| 2026-03-31 | 15,856.20 | 17,441.20 | 14,270.58 | 14,270.58 | 14,270.58 | 5,032 |
| 2026-03-30 | 14,414.73 | 14,414.73 | 14,414.73 | 14,414.73 | 14,414.73 | 0 |
| 2026-03-27 | 13,104.30 | 13,104.30 | 13,104.30 | 13,104.30 | 13,104.30 | 0 |
| 2026-03-26 | 11,913.00 | 11,913.00 | 11,913.00 | 11,913.00 | 11,913.00 | 0 |
| 2026-03-25 | 10,830.60 | 11,913.60 | 10,830.60 | 11,913.00 | 11,913.00 | 577 |
| 2026-03-24 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | 0 |
| 2026-03-23 | 8,951.03 | 9,846.13 | 8,101.03 | 9,846.00 | 9,846.00 | 4,434 |
| 2026-03-18 | 8,137.30 | 8,951.03 | 7,510.00 | 8,951.03 | 8,951.03 | 1,889 |
| 2026-03-17 | 7,499.99 | 8,200.00 | 6,760.00 | 8,137.30 | 8,137.30 | 598 |
| 2026-03-16 | 7,059.50 | 7,762.50 | 7,059.50 | 7,499.99 | 7,499.99 | 1,968 |
| 2026-03-13 | 6,476.00 | 7,123.60 | 6,400.00 | 7,059.50 | 7,059.50 | 2,773 |
| 2026-03-12 | 5,887.89 | 5,887.89 | 5,887.89 | 5,887.89 | 5,887.89 | 0 |
| 2026-03-11 | 5,352.63 | 5,887.89 | 5,352.63 | 5,887.89 | 5,887.89 | 327 |
| 2026-03-10 | 4,866.03 | 4,866.03 | 4,866.03 | 4,866.03 | 4,866.03 | 0 |
| 2026-03-09 | 4,423.67 | 4,866.03 | 4,423.67 | 4,866.03 | 4,866.03 | 110 |
| 2026-03-06 | 4,021.52 | 4,021.52 | 4,021.52 | 4,021.52 | 4,021.52 | 0 |
| 2026-03-05 | 3,655.93 | 4,021.52 | 3,290.34 | 4,021.52 | 4,021.52 | 5,982 |
| 2026-03-04 | 4,062.13 | 4,062.13 | 3,655.92 | 3,655.93 | 3,655.93 | 3,582 |
| 2026-03-03 | 4,513.47 | 4,513.47 | 4,062.13 | 4,062.13 | 4,062.13 | 1,025 |
| 2026-03-02 | 5,014.96 | 5,014.96 | 4,513.47 | 4,513.47 | 4,513.47 | 393 |
| 2026-02-27 | 6,191.30 | 6,191.30 | 6,191.30 | 6,191.30 | 6,191.30 | 0 |
| 2026-02-26 | 6,191.30 | 6,191.30 | 6,191.30 | 6,191.30 | 6,191.30 | 0 |
| 2026-02-25 | 6,879.22 | 6,879.22 | 6,879.22 | 6,879.22 | 6,879.22 | 0 |
| 2026-02-24 | 7,643.57 | 7,643.57 | 6,879.22 | 6,879.22 | 6,879.22 | 92 |
| 2026-02-23 | 8,492.85 | 8,492.85 | 7,643.57 | 7,643.57 | 7,643.57 | 287 |
| 2026-02-20 | 9,436.50 | 9,436.50 | 8,492.85 | 8,492.85 | 8,492.85 | 25 |
| 2026-02-19 | 10,485.00 | 10,485.00 | 9,436.50 | 9,436.50 | 9,436.50 | 155 |
| 2026-02-18 | 11,650.00 | 11,650.00 | 10,485.00 | 10,485.00 | 10,485.00 | 89 |
| 2026-02-17 | 12,879.00 | 12,879.00 | 11,591.10 | 11,650.00 | 11,650.00 | 120 |
| 2026-02-16 | 14,310.00 | 14,310.00 | 12,879.00 | 12,879.00 | 12,879.00 | 531 |
| 2026-02-13 | 15,899.99 | 16,000.00 | 14,310.00 | 14,310.00 | 14,310.00 | 280 |
| 2026-02-12 | 14,640.00 | 16,104.00 | 13,600.00 | 15,899.99 | 15,899.99 | 529 |
| 2026-02-11 | 13,552.00 | 14,907.20 | 12,500.00 | 14,640.00 | 14,640.00 | 1,791 |
| 2026-02-10 | 12,320.00 | 12,320.00 | 12,320.00 | 12,320.00 | 12,320.00 | 0 |
| 2026-02-09 | 11,200.00 | 12,320.00 | 11,200.00 | 12,320.00 | 12,320.00 | 163 |
| 2026-02-06 | 10,182.00 | 11,200.20 | 9,280.00 | 11,200.00 | 11,200.00 | 722 |
| 2026-02-05 | 9,257.00 | 10,182.70 | 9,257.00 | 10,182.00 | 10,182.00 | 499 |
| 2026-02-04 | 8,418.00 | 8,418.00 | 8,418.00 | 8,418.00 | 8,418.00 | 0 |
| 2026-02-03 | 7,659.00 | 8,420.00 | 7,200.00 | 8,418.00 | 8,418.00 | 819 |
| 2026-02-02 | 7,500.00 | 7,897.30 | 7,007.80 | 7,659.00 | 7,659.00 | 1,022 |
| 2026-01-30 | 7,799.00 | 8,578.00 | 7,019.10 | 7,500.00 | 7,500.00 | 1,246 |
| 2026-01-29 | 7,239.96 | 7,963.00 | 6,595.00 | 7,799.00 | 7,799.00 | 1,850 |
| 2026-01-28 | 6,581.79 | 6,581.79 | 6,581.79 | 6,581.79 | 6,581.79 | 0 |
| 2026-01-27 | 5,983.45 | 6,581.79 | 5,983.45 | 6,581.79 | 6,581.79 | 616 |
| 2026-01-26 | 5,439.50 | 5,983.45 | 5,439.50 | 5,983.45 | 5,983.45 | 1,555 |
| 2026-01-23 | 4,945.00 | 5,439.50 | 4,520.00 | 5,439.50 | 5,439.50 | 726 |
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.