Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 2.860
0.00 (0.00%)
At close: Nov 4, 2026
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 67,030 |
| Nov 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,009,920 |
| Oct 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.94% | 1,079,072 |
| Oct 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 161,642 |
| Oct 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 27,502 |
| Oct 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 285,067 |
| Oct 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 286,233 |
| Oct 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 217,230 |
| Oct 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 733,141 |
| Oct 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 9.90% | 646,393 |
| Oct 20, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 66,060 |
| Oct 19, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 79,974 |
| Oct 16, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 146,475 |
| Oct 15, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.33% | 400,150 |
| Oct 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 764,619 |
| Oct 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 99,511 |
| Oct 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 522,389 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 124,425 |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 182,395 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.25% | 416,227 |
| Oct 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 168,860 |
| Oct 5, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,537,757 |
| Oct 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 9.87% | 1,149,848 |
| Sep 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 9.79% | 541,560 |
| Sep 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 10.00% | 108,500 |
| Sep 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 14,997 |
| Sep 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 40,084 |
| Sep 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 8,088 |
| Sep 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 45,200 |
| Sep 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 80,239 |
| Sep 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 159,591 |
| Sep 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 2,291,267 |
| Sep 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -8.45% | 1,664,652 |
| Sep 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -9.84% | 981,394 |
| Sep 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 322,243 |
| Sep 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 26,192 |
| Sep 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 17,118 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 205,111 |
| Sep 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 27,902 |
| Sep 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 226,716 |
| Sep 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 19,606 |
| Sep 4, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 59,150 |
| Sep 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 126,990 |
| Sep 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 149,850 |
| Sep 1, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 31,007 |
| Aug 31, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 238,833 |
| Aug 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 14,460 |
| Aug 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 29,192 |
| Aug 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 41,724 |
| Aug 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 78,513 |