Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 4.140
+0.140 (3.50%)
At close: Nov 4, 2025
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 1,255 |
| Sep 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 2,777 |
| Sep 23, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 197,833 |
| Sep 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 211,240 |
| Sep 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -10.00% | 236,760 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 384,954 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 207,303 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.33% | 466,673 |
| Sep 15, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 9.96% | 511,456 |
| 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 |