SIAML PENSION ETF 40 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 864.87 | 864.87 | 864.87 | 864.87 | 864.87 | 0 |
| 2024-11-05 | 830.00 | 864.87 | 830.00 | 864.87 | 864.87 | 1 |
| 2024-11-04 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2024-11-01 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 14 |
| 2024-10-31 | 860.00 | 860.00 | 830.00 | 830.00 | 830.00 | 100 |
| 2024-10-30 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-10-29 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-10-28 | 841.00 | 860.00 | 756.90 | 860.00 | 860.00 | 41 |
| 2024-10-25 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0 |
| 2024-10-24 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0 |
| 2024-10-23 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0 |
| 2024-10-22 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0 |
| 2024-10-21 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0 |
| 2024-10-18 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0 |
| 2024-10-17 | 841.38 | 841.38 | 841.00 | 841.00 | 841.00 | 2 |
| 2024-10-16 | 841.38 | 841.38 | 841.38 | 841.38 | 841.38 | 0 |
| 2024-10-15 | 841.40 | 841.40 | 820.00 | 841.38 | 841.38 | 10 |
| 2024-10-14 | 841.40 | 841.40 | 841.40 | 841.40 | 841.40 | 0 |
| 2024-10-11 | 764.91 | 841.40 | 710.00 | 841.40 | 841.40 | 152 |
| 2024-10-10 | 849.90 | 849.90 | 764.91 | 764.91 | 764.91 | 2 |
| 2024-10-09 | 849.90 | 849.90 | 849.90 | 849.90 | 849.90 | 0 |
| 2024-10-08 | 855.90 | 855.90 | 849.90 | 849.90 | 849.90 | 6 |
| 2024-10-07 | 855.90 | 855.90 | 855.90 | 855.90 | 855.90 | 0 |
| 2024-10-04 | 855.90 | 855.90 | 855.90 | 855.90 | 855.90 | 0 |
| 2024-10-03 | 864.87 | 864.87 | 855.90 | 855.90 | 855.90 | 9 |
| 2024-10-02 | 839.00 | 864.87 | 755.10 | 864.87 | 864.87 | 125 |
| 2024-09-30 | 840.00 | 840.00 | 839.00 | 839.00 | 839.00 | 8 |
| 2024-09-27 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-09-26 | 855.90 | 855.90 | 840.00 | 840.00 | 840.00 | 1 |
| 2024-09-25 | 855.90 | 855.90 | 855.90 | 855.90 | 855.90 | 0 |
| 2024-09-24 | 950.40 | 950.40 | 855.90 | 855.90 | 855.90 | 70 |
| 2024-09-23 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-20 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-19 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-18 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-17 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-13 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-12 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-11 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-10 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | 0 |
| 2024-09-09 | 1,056.00 | 1,056.00 | 950.40 | 950.40 | 950.40 | 100 |
| 2024-09-06 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0 |
| 2024-09-05 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0 |
| 2024-09-04 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0 |
| 2024-09-03 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0 |
| 2024-09-02 | 1,057.19 | 1,057.19 | 1,056.00 | 1,056.00 | 1,056.00 | 1,830 |
| 2024-08-30 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 0 |
| 2024-08-29 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 0 |
| 2024-08-28 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 1 |
| 2024-08-27 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 0 |
| 2024-08-26 | 1,068.18 | 1,068.18 | 961.63 | 1,057.19 | 1,057.19 | 30 |
| 2024-08-23 | 1,068.18 | 1,068.18 | 1,068.18 | 1,068.18 | 1,068.18 | 0 |
| 2024-08-22 | 1,068.18 | 1,068.18 | 1,068.18 | 1,068.18 | 1,068.18 | 0 |
| 2024-08-21 | 971.08 | 1,068.18 | 971.08 | 1,068.18 | 1,068.18 | 1 |
| 2024-08-20 | 1,078.97 | 1,078.97 | 971.08 | 971.08 | 971.08 | 400 |
| 2024-08-19 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 0 |
| 2024-08-16 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 0 |
| 2024-08-15 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 0 |
| 2024-08-14 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 0 |
| 2024-08-13 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 1,078.97 | 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.