SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 5 |
| 2025-01-31 | 770.00 | 770.00 | 694.00 | 694.00 | 694.00 | 11 |
| 2025-01-30 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-01-29 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-01-28 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-01-27 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-01-24 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-01-23 | 770.00 | 770.00 | 769.99 | 770.00 | 770.00 | 125 |
| 2025-01-22 | 700.00 | 770.00 | 700.00 | 770.00 | 770.00 | 96 |
| 2025-01-21 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2025-01-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-01-17 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5 |
| 2025-01-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-01-15 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-01-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-01-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-01-10 | 777.00 | 780.00 | 700.00 | 700.00 | 700.00 | 1,603 |
| 2025-01-09 | 798.00 | 798.00 | 719.00 | 777.00 | 777.00 | 233 |
| 2025-01-08 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2025-01-07 | 799.99 | 799.99 | 798.00 | 798.00 | 798.00 | 24 |
| 2025-01-06 | 799.99 | 799.99 | 799.99 | 799.99 | 799.99 | 0 |
| 2025-01-03 | 799.99 | 799.99 | 799.99 | 799.99 | 799.99 | 0 |
| 2025-01-02 | 799.99 | 799.99 | 799.99 | 799.99 | 799.99 | 51 |
| 2024-12-31 | 810.00 | 810.00 | 729.00 | 799.99 | 799.99 | 4 |
| 2024-12-30 | 864.10 | 864.10 | 810.00 | 810.00 | 810.00 | 123 |
| 2024-12-27 | 864.10 | 864.10 | 864.10 | 864.10 | 864.10 | 0 |
| 2024-12-24 | 864.10 | 864.10 | 864.10 | 864.10 | 864.10 | 0 |
| 2024-12-23 | 864.10 | 864.10 | 864.10 | 864.10 | 864.10 | 0 |
| 2024-12-20 | 864.10 | 864.10 | 864.10 | 864.10 | 864.10 | 0 |
| 2024-12-19 | 799.00 | 864.10 | 799.00 | 864.10 | 864.10 | 504 |
| 2024-12-18 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2024-12-17 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2024-12-16 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 0 |
| 2024-12-13 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 0 |
| 2024-12-12 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 0 |
| 2024-12-11 | 839.99 | 839.99 | 756.00 | 757.00 | 757.00 | 19 |
| 2024-12-10 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 0 |
| 2024-12-09 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 0 |
| 2024-12-06 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 0 |
| 2024-12-05 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 0 |
| 2024-12-04 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 0 |
| 2024-12-03 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 0 |
| 2024-12-02 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 0 |
| 2024-11-29 | 770.00 | 839.99 | 770.00 | 839.99 | 839.99 | 1 |
| 2024-11-28 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2024-11-27 | 778.00 | 778.00 | 770.00 | 770.00 | 770.00 | 114 |
| 2024-11-26 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-11-25 | 840.00 | 840.00 | 778.00 | 778.00 | 778.00 | 91 |
| 2024-11-22 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-11-21 | 864.87 | 864.87 | 778.39 | 840.00 | 840.00 | 4 |
| 2024-11-20 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-19 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-18 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-15 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-14 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-13 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-12 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-11 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-08 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-07 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 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.