Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 3.250
0.00 (0.00%)
At close: Aug 19, 2026
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1,049,480 |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 7.53% | 359,420 |
| Jul 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 9.73% | 447,165 |
| Jul 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 86,050 |
| Jul 15, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 20,769 |
| Jul 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 47,303 |
| Jul 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1,831,440 |
| Jul 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -9.84% | 1,327,647 |
| Jul 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 63,053 |
| Jul 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 81,258 |
| Jul 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 260,197 |
| Jul 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 140,861 |
| Jul 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 33,813 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 724,180 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 6.15% | 679,156 |
| Jun 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | 1,089,561 |
| Jun 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 229,311 |
| Jun 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -9.50% | 425,056 |
| Jun 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 43,192 |
| Jun 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 32,711 |
| Jun 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 92,032 |
| Jun 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 162,652 |
| Jun 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 584,260 |
| Jun 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 186,522 |
| Jun 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 374,029 |
| Jun 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 402,235 |
| Jun 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 737,343 |
| Jun 11, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | 1,662,236 |
| Jun 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 273,282 |