Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 4.070
-0.140 (-3.33%)
At close: May 22, 2026
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.33% | 939,654 |
| May 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 369,039 |
| May 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 9.92% | 936,968 |
| May 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 301,961 |
| May 18, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1,138,350 |
| May 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -9.88% | 1,138,350 |
| May 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 715,136 |
| May 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 923,541 |
| May 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 9.82% | 2,420,739 |
| May 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 9.94% | 2,644,803 |
| May 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 10.00% | 986,710 |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.25% | 728,767 |
| May 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 9.52% | 1,468,234 |
| May 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 399,731 |
| May 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.80% | 2,272,097 |
| Apr 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 959,241 |
| Apr 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 1,996,646 |
| Apr 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 1,023,401 |
| Apr 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 979,811 |
| Apr 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 8.63% | 1,012,927 |
| Apr 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 217,562 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -8.94% | 1,373,073 |
| Apr 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 812,722 |
| Apr 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -10.00% | 2,092,654 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.09% | 1,007,228 |
| Apr 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 224,962 |
| Apr 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 110,157 |
| Apr 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 144,700 |
| Apr 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 126,250 |
| 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 |