LIVINGTRUST MORTGAGE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 199 |
| 2024-11-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2024-11-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-11-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 310 |
| 2024-11-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2024-10-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,150 |
| 2024-10-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,200 |
| 2024-10-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2024-10-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-10-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,533 |
| 2024-10-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2024-10-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2024-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2024-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2024-10-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-10-09 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 443,891 |
| 2024-10-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,300 |
| 2024-10-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 6,450 |
| 2024-10-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 15,400 |
| 2024-09-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 146,450 |
| 2024-09-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 256 |
| 2024-09-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 350 |
| 2024-09-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2024-09-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 632 |
| 2024-09-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 78 |
| 2024-09-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 50 |
| 2024-09-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,201 |
| 2024-09-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,000 |
| 2024-08-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 20,000 |
| 2024-08-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2024-08-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2024-08-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 700 |
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.