Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 4.620
+0.420 (10.00%)
At close: Sep 11, 2025
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 298,277 |
| Sep 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 10.00% | 105,554 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 187,468 |
| Sep 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8,559 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 11,455 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 31,617 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,200 |
| Sep 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 70,444 |
| Sep 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 38,260 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,000 |
| Aug 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 9,412 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 83,901 |
| Aug 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,964 |
| Aug 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 61,094 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 111,224 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 79,048 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 155,090 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 9,404 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.70% | 345,670 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 163,646 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 33,835 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 27,975 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | 835,224 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 330,209 |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | 678,460 |
| Aug 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.93% | 399,811 |
| Aug 5, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -9.86% | 207,962 |
| Aug 4, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 16,500 |
| Aug 1, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 1,940 |
| Jul 31, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 51,297 |
| Jul 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -9.97% | 103,950 |
| Jul 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 11,638 |
| Jul 28, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 11,168 |
| Jul 25, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 37,877 |
| Jul 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 24,870 |
| Jul 23, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 12,684 |
| Jul 22, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 52,134 |
| Jul 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 48,215 |
| Jul 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 19,595 |
| Jul 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 2,195 |
| Jul 16, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 35,715 |
| Jul 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 57,724 |
| Jul 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 56,633 |
| Jul 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 30,800 |
| Jul 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 4,907 |
| Jul 8, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 15,860 |
| Jul 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 22,700 |
| Jul 4, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.08% | 52,000 |
| Jul 3, 2025 | 7.32 | 7.32 | 7.32 | 7.40 | 7.32 | - | 43,366 |