SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 4 |
| 2025-10-27 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 88 |
| 2025-10-24 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-10-23 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-10-22 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-10-21 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-10-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-10-17 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 187 |
| 2025-10-16 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-10-15 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 612 |
| 2025-10-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-10-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-10-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-10-09 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-10-08 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-10-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-10-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 30 |
| 2025-10-03 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 110 |
| 2025-10-02 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 46 |
| 2025-09-30 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-09-29 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 918 |
| 2025-09-26 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2 |
| 2025-09-25 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-09-24 | 527.40 | 527.40 | 505.00 | 505.00 | 505.00 | 3 |
| 2025-09-23 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | 0 |
| 2025-09-22 | 586.00 | 586.00 | 527.40 | 527.40 | 527.40 | 75 |
| 2025-09-19 | 586.00 | 586.00 | 585.00 | 586.00 | 586.00 | 9 |
| 2025-09-18 | 586.00 | 586.00 | 585.00 | 586.00 | 586.00 | 12 |
| 2025-09-17 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2025-09-16 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2025-09-15 | 586.00 | 586.00 | 585.00 | 586.00 | 586.00 | 14 |
| 2025-09-12 | 586.00 | 586.00 | 585.99 | 586.00 | 586.00 | 150 |
| 2025-09-11 | 586.11 | 586.11 | 586.00 | 586.00 | 586.00 | 7 |
| 2025-09-10 | 586.11 | 586.11 | 586.11 | 586.11 | 586.11 | 0 |
| 2025-09-09 | 586.11 | 586.11 | 586.11 | 586.11 | 586.11 | 0 |
| 2025-09-08 | 586.11 | 586.11 | 586.11 | 586.11 | 586.11 | 495 |
| 2025-09-04 | 586.11 | 586.11 | 586.11 | 586.11 | 586.11 | 2,325 |
| 2025-09-03 | 586.11 | 586.11 | 586.11 | 586.11 | 586.11 | 0 |
| 2025-09-02 | 586.11 | 586.11 | 586.11 | 586.11 | 586.11 | 4 |
| 2025-09-01 | 586.10 | 586.10 | 586.10 | 586.10 | 586.10 | 0 |
| 2025-08-29 | 586.10 | 586.10 | 586.10 | 586.10 | 586.10 | 0 |
| 2025-08-28 | 586.09 | 586.10 | 586.09 | 586.10 | 586.10 | 15 |
| 2025-08-27 | 651.21 | 651.21 | 651.21 | 651.21 | 651.21 | 0 |
| 2025-08-26 | 651.21 | 651.21 | 651.21 | 651.21 | 651.21 | 0 |
| 2025-08-25 | 539.01 | 539.01 | 539.01 | 539.01 | 539.01 | 0 |
| 2025-08-22 | 539.01 | 539.01 | 539.01 | 539.01 | 539.01 | 0 |
| 2025-08-21 | 539.01 | 539.01 | 539.01 | 539.01 | 539.01 | 12 |
| 2025-08-20 | 539.01 | 539.01 | 539.01 | 539.01 | 539.01 | 0 |
| 2025-08-19 | 592.00 | 592.00 | 539.01 | 539.01 | 539.01 | 5 |
| 2025-08-18 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0 |
| 2025-08-15 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0 |
| 2025-08-14 | 592.00 | 651.20 | 592.00 | 592.00 | 592.00 | 1,070 |
| 2025-08-13 | 539.01 | 592.00 | 539.01 | 592.00 | 592.00 | 186 |
| 2025-08-12 | 539.00 | 539.01 | 539.00 | 539.01 | 539.01 | 130 |
| 2025-08-11 | 490.00 | 539.00 | 490.00 | 539.00 | 539.00 | 16 |
| 2025-08-08 | 465.85 | 490.00 | 465.85 | 490.00 | 490.00 | 10 |
| 2025-08-07 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | 0 |
| 2025-08-06 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | 0 |
| 2025-08-05 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | 1 |
| 2025-08-04 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | 48 |
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.