SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | 0 |
| 2025-07-31 | 385.00 | 423.50 | 385.00 | 423.50 | 423.50 | 301 |
| 2025-07-30 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2025-07-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-23 | 320.00 | 350.00 | 320.00 | 350.00 | 350.00 | 3,612 |
| 2025-07-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 311 |
| 2025-07-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-07-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 604 |
| 2025-07-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 574 |
| 2025-07-16 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 115 |
| 2025-07-14 | 320.00 | 320.00 | 296.11 | 320.00 | 320.00 | 456 |
| 2025-07-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 255 |
| 2025-07-10 | 296.01 | 320.00 | 296.01 | 320.00 | 320.00 | 1,000 |
| 2025-07-09 | 292.01 | 296.01 | 292.01 | 296.01 | 296.01 | 16 |
| 2025-07-08 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-07-07 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-07-04 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-07-03 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-07-02 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-07-01 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-30 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-27 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-26 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-25 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-24 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-23 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-20 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-19 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-18 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-17 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-16 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-13 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-11 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0 |
| 2025-06-10 | 291.40 | 292.01 | 291.40 | 292.01 | 292.01 | 98 |
| 2025-06-05 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 0 |
| 2025-06-04 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 0 |
| 2025-06-03 | 291.40 | 320.54 | 291.40 | 291.40 | 291.40 | 91 |
| 2025-06-02 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 1 |
| 2025-05-30 | 265.00 | 291.40 | 265.00 | 291.40 | 291.40 | 5 |
| 2025-05-29 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-28 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-27 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-26 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 115 |
| 2025-05-23 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-22 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-21 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-20 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-19 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-16 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1 |
| 2025-05-15 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-05-14 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 9 |
| 2025-05-13 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-05-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-05-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-05-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-05-07 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-05-06 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 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.