Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria · Delayed Price · Currency is NGN 3.150
-0.230 (-6.80%)
At close: May 4, 2026
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 371,546 |
| Mar 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 389,818 |
| Mar 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 3.89% | 664,127 |
| Mar 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,331,900 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 448,885 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 250,878 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | 3,301,098 |
| Feb 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 856,638 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.32% | 4,191,188 |
| Feb 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -9.92% | 779,679 |
| Feb 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2,066,200 |
| Feb 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.15% | 1,964,748 |
| Feb 18, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 563,152 |
| Feb 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 742,240 |