Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 4.320
0.00 (0.00%)
At close: Apr 10, 2026
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 464,748 |
| Apr 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -10.00% | 1,294,309 |
| Apr 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 283,646 |
| Apr 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 287,821 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 198,565 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 138,069 |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 344,684 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 327,660 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 1,506,425 |
| Mar 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 9.42% | 3,237,873 |
| Mar 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -7.08% | 678,311 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 293,443 |
| Mar 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 277,651 |
| Mar 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -8.40% | 1,030,222 |
| Mar 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 155,675 |
| Mar 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 8.04% | 5,225,677 |
| Mar 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | 602,496 |
| Mar 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 230,603 |
| Mar 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -9.91% | 3,520,373 |
| Mar 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -8.86% | 624,030 |
| Mar 9, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 388,289 |
| Mar 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 371,546 |
| Mar 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 389,818 |
| Mar 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 3.89% | 664,127 |
| Mar 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,331,900 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 448,885 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 250,878 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | 3,301,098 |
| Feb 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 856,638 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.32% | 4,191,188 |
| Feb 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -9.92% | 779,679 |
| Feb 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2,066,200 |
| Feb 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.15% | 1,964,748 |
| Feb 18, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 563,152 |
| Feb 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 742,240 |
| Feb 16, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 5,523,413 |
| Feb 13, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.81% | 2,475,139 |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.78% | 5,796,978 |
| Feb 11, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 3.17% | 4,722,508 |
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 7,325,379 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.00% | 10,190,560 |
| Feb 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.98% | 1,000,783 |
| Feb 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.32% | 1,348,380 |
| Feb 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 1,038,460 |
| Feb 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 8.97% | 2,236,372 |
| Feb 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 7.41% | 6,712,176 |
| Jan 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.00% | 458,324 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | 2,408,202 |
| Jan 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -9.90% | 1,536,077 |
| Jan 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 380,021 |