SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-05-02 | 300.00 | 300.00 | 270.00 | 270.00 | 270.00 | 4,219 |
| 2025-04-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 658 |
| 2025-04-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-04-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-04-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 200 |
| 2025-04-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-04-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-04-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2025-04-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 544 |
| 2025-04-16 | 280.80 | 300.00 | 280.80 | 300.00 | 300.00 | 10 |
| 2025-04-15 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | 0 |
| 2025-04-14 | 312.00 | 312.00 | 280.80 | 280.80 | 280.80 | 161 |
| 2025-04-11 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-10 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-04-09 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | 6 |
| 2025-04-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-04-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-04-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-04-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-04-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-14 | 314.60 | 314.60 | 300.00 | 300.00 | 300.00 | 1 |
| 2025-03-13 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 0 |
| 2025-03-12 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 0 |
| 2025-03-11 | 286.00 | 314.60 | 286.00 | 314.60 | 314.60 | 267 |
| 2025-03-10 | 270.90 | 286.00 | 270.90 | 286.00 | 286.00 | 946 |
| 2025-03-07 | 301.00 | 310.00 | 270.90 | 270.90 | 270.90 | 3,499 |
| 2025-03-06 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | 0 |
| 2025-03-05 | 361.00 | 361.00 | 324.90 | 324.90 | 324.90 | 1 |
| 2025-03-04 | 401.00 | 441.10 | 360.90 | 361.00 | 361.00 | 2,823 |
| 2025-03-03 | 445.50 | 445.50 | 401.00 | 401.00 | 401.00 | 1 |
| 2025-02-28 | 495.00 | 497.00 | 445.50 | 445.50 | 445.50 | 121 |
| 2025-02-27 | 550.00 | 550.00 | 495.00 | 495.00 | 495.00 | 200 |
| 2025-02-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-02-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-02-24 | 564.00 | 564.00 | 550.00 | 550.00 | 550.00 | 302 |
| 2025-02-21 | 626.00 | 626.00 | 564.00 | 564.00 | 564.00 | 1 |
| 2025-02-20 | 630.00 | 693.00 | 626.00 | 626.00 | 626.00 | 6 |
| 2025-02-19 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 300 |
| 2025-02-18 | 700.00 | 700.00 | 630.00 | 630.00 | 630.00 | 616 |
| 2025-02-17 | 695.00 | 700.00 | 694.00 | 700.00 | 700.00 | 120 |
| 2025-02-14 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-02-13 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-02-12 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 25 |
| 2025-02-11 | 694.00 | 695.00 | 694.00 | 695.00 | 695.00 | 15 |
| 2025-02-10 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2025-02-07 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2025-02-06 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2025-02-05 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2025-02-04 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 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.