LIVINGTRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 400 |
| 2025-02-06 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 53 |
| 2025-02-05 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-02-04 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 2,187 |
| 2025-02-03 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 2,005 |
| 2025-01-31 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 30,000 |
| 2025-01-30 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-01-29 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 500 |
| 2025-01-28 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 50,000 |
| 2025-01-27 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 470 |
| 2025-01-24 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-01-23 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-01-22 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-01-21 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 6,270 |
| 2025-01-20 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 5,000 |
| 2025-01-17 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-01-16 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-01-15 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-01-14 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 140,000 |
| 2025-01-13 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 4,997 |
| 2025-01-10 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 7,225 |
| 2025-01-09 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 18,111 |
| 2025-01-08 | 4.380 | 4.810 | 4.380 | 4.810 | 4.810 | 123,285 |
| 2025-01-07 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 10,004 |
| 2025-01-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 22,140 |
| 2025-01-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 12,604 |
| 2025-01-02 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 13,485 |
| 2024-12-31 | 3.990 | 4.380 | 3.990 | 4.380 | 4.380 | 133,200 |
| 2024-12-30 | 3.630 | 3.990 | 3.630 | 3.990 | 3.990 | 219,587 |
| 2024-12-27 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 547 |
| 2024-12-24 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 127,575 |
| 2024-12-23 | 3.300 | 3.630 | 3.300 | 3.630 | 3.630 | 366,045 |
| 2024-12-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 304,003 |
| 2024-12-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2024-12-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2024-12-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 197,011 |
| 2024-12-16 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 361,374 |
| 2024-12-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200,000 |
| 2024-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 701 |
| 2024-12-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-12-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 570 |
| 2024-12-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 550 |
| 2024-12-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 400 |
| 2024-12-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2024-12-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-11-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 75 |
| 2024-11-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 95 |
| 2024-11-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0800 NGN |
| 2024-05-27 | 0.0300 NGN |
| 2023-07-07 | 0.0120 NGN |
| 2022-05-16 | 0.0600 NGN |
| 2021-05-24 | 0.0100 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.