Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 3.380
+0.150 (4.64%)
At close: Dec 5, 2025
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.64% | 4,624,899 |
| Dec 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 1,540,617 |
| Dec 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 71,340 |
| Dec 2, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -9.78% | 1,089,143 |
| Dec 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 538,762 |
| Nov 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 8,733 |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 22,083 |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 19,723 |
| Nov 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 134,032 |
| Nov 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 484,626 |
| Nov 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.58% | 4,031,713 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.87% | 7,953,093 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -9.92% | 2,691,228 |
| Nov 18, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -9.90% | 563,355 |
| Nov 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 96,327 |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 35,470 |
| Nov 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 41,898 |
| Nov 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 262,422 |
| Nov 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 127,561 |
| Nov 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 100,226 |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,100 |
| Nov 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 10,450 |
| Nov 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 14,696 |
| Nov 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 275,396 |
| Nov 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 8,317,197 |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 766,401 |
| Oct 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 486,999 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 34,913 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | 558,941 |
| Oct 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 133,985 |
| Oct 24, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.07% | 449,416 |
| Oct 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 474,667 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 548,310 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.91% | 2,405,840 |
| Oct 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 3,006,372 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 234,100 |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 189,360 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,515,824 |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 181,192 |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 2,250,805 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 12,232,010 |
| Oct 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 3,196,566 |
| Oct 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.93% | 1,964,097 |
| Oct 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -10.00% | 513,448 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.37% | 2,684,916 |
| Oct 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 9,334 |
| Oct 2, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 57,094 |
| Sep 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 7.60% | 513,837 |
| Sep 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 9.90% | 197,926 |
| Sep 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.97% | 11,392,030 |