SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,945.00 | 5,439.50 | 4,520.00 | 5,439.50 | 5,439.50 | 726 |
| 2026-01-22 | 4,500.00 | 4,945.00 | 4,050.00 | 4,945.00 | 4,945.00 | 844 |
| 2026-01-21 | 4,221.00 | 4,643.10 | 3,800.00 | 4,500.00 | 4,500.00 | 1,947 |
| 2026-01-20 | 3,900.00 | 4,290.00 | 3,600.00 | 4,221.00 | 4,221.00 | 908 |
| 2026-01-19 | 3,561.97 | 3,918.16 | 3,561.97 | 3,900.00 | 3,900.00 | 1,087 |
| 2026-01-16 | 3,361.97 | 3,698.16 | 3,026.00 | 3,561.97 | 3,561.97 | 468 |
| 2026-01-15 | 3,057.00 | 3,057.00 | 3,057.00 | 3,057.00 | 3,057.00 | 0 |
| 2026-01-14 | 2,780.00 | 3,058.00 | 2,502.00 | 3,057.00 | 3,057.00 | 1,101 |
| 2026-01-13 | 2,528.90 | 2,781.79 | 2,528.90 | 2,780.00 | 2,780.00 | 421 |
| 2026-01-12 | 2,299.00 | 2,528.90 | 2,299.00 | 2,528.90 | 2,528.90 | 486 |
| 2026-01-09 | 2,100.00 | 2,310.00 | 1,891.00 | 2,299.00 | 2,299.00 | 3,954 |
| 2026-01-08 | 2,099.99 | 2,100.00 | 1,960.00 | 2,100.00 | 2,100.00 | 709 |
| 2026-01-07 | 2,099.90 | 2,099.99 | 2,099.90 | 2,099.99 | 2,099.99 | 415 |
| 2026-01-06 | 2,100.00 | 2,100.00 | 1,890.00 | 2,099.90 | 2,099.90 | 1,931 |
| 2026-01-05 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0 |
| 2026-01-02 | 1,776.40 | 1,954.04 | 1,615.00 | 1,954.00 | 1,954.00 | 1,683 |
| 2025-12-31 | 1,615.00 | 1,776.50 | 1,615.00 | 1,776.40 | 1,776.40 | 216 |
| 2025-12-30 | 1,498.00 | 1,647.80 | 1,498.00 | 1,615.00 | 1,615.00 | 112 |
| 2025-12-29 | 1,497.05 | 1,646.75 | 1,360.90 | 1,498.00 | 1,498.00 | 335 |
| 2025-12-24 | 1,361.00 | 1,497.05 | 1,361.00 | 1,497.05 | 1,497.05 | 333 |
| 2025-12-23 | 1,262.80 | 1,262.80 | 1,262.80 | 1,262.80 | 1,262.80 | 0 |
| 2025-12-22 | 1,148.00 | 1,262.80 | 1,148.00 | 1,262.80 | 1,262.80 | 93 |
| 2025-12-19 | 1,240.21 | 1,240.21 | 1,240.21 | 1,240.21 | 1,240.21 | 0 |
| 2025-12-18 | 1,127.47 | 1,240.21 | 1,127.47 | 1,240.21 | 1,240.21 | 1,080 |
| 2025-12-17 | 1,024.98 | 1,127.47 | 1,024.98 | 1,127.47 | 1,127.47 | 426 |
| 2025-12-16 | 931.80 | 1,024.98 | 931.80 | 1,024.98 | 1,024.98 | 1,630 |
| 2025-12-15 | 847.12 | 931.80 | 847.12 | 931.80 | 931.80 | 691 |
| 2025-12-12 | 847.12 | 847.12 | 847.12 | 847.12 | 847.12 | 0 |
| 2025-12-11 | 847.12 | 847.12 | 847.12 | 847.12 | 847.12 | 0 |
| 2025-12-10 | 770.11 | 847.12 | 770.11 | 847.12 | 847.12 | 1,651 |
| 2025-12-09 | 770.11 | 770.11 | 770.11 | 770.11 | 770.11 | 0 |
| 2025-12-08 | 700.10 | 770.11 | 700.10 | 770.11 | 770.11 | 13 |
| 2025-12-05 | 700.10 | 700.10 | 700.10 | 700.10 | 700.10 | 0 |
| 2025-12-04 | 700.10 | 700.10 | 700.10 | 700.10 | 700.10 | 0 |
| 2025-12-03 | 700.01 | 700.10 | 700.01 | 700.10 | 700.10 | 1 |
| 2025-12-02 | 700.01 | 700.01 | 700.01 | 700.01 | 700.01 | 0 |
| 2025-12-01 | 700.00 | 700.01 | 700.00 | 700.01 | 700.01 | 8 |
| 2025-11-28 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 4,931 |
| 2025-11-27 | 600.00 | 700.00 | 600.00 | 690.00 | 690.00 | 329 |
| 2025-11-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-11-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-11-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-11-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-11-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-11-19 | 547.80 | 547.80 | 547.80 | 547.80 | 547.80 | 0 |
| 2025-11-18 | 498.00 | 547.80 | 498.00 | 547.80 | 547.80 | 74 |
| 2025-11-17 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-14 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-13 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-12 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-11 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-10 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-07 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-06 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-05 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-04 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-11-03 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2025-10-31 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-10-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-10-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 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.