Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 3.450
+0.310 (9.87%)
At close: Oct 2, 2026
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 166,338 |
| Aug 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 115,061 |
| Aug 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 24,135 |
| Aug 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -9.47% | 276,323 |
| Aug 17, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 95,434 |
| Aug 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 321,713 |
| Aug 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 606,664 |
| Aug 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 75,967 |
| Aug 11, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 66,858 |
| Aug 10, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 32,187 |
| Aug 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 295,208 |
| Aug 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 219,007 |
| Aug 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 915,628 |
| Aug 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -10.00% | 265,106 |
| Aug 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 676,586 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 248,177 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 95,167 |
| Jul 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 85,368 |
| Jul 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 37,891 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 84,525 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | 397,540 |
| Jul 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 4,449,655 |
| Jul 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 103,702 |