Infinity Trust Mortgage Bank Plc (NGX:INFINITY)
Nigeria
· Delayed Price · Currency is NGN 9.35
0.00 (0.00%)
At close: Apr 27, 2026
NGX:INFINITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 33,870 |
| Apr 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 28,943 |
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 91,817 |
| Apr 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 21,353 |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 11,356 |
| Apr 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | 54,502 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 251,710 |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 56,892 |
| Apr 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 123,130 |
| Apr 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 4,600 |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 15,686 |
| Apr 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 10,644 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 263,370 |
| Apr 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 60,450 |
| Apr 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 350,690 |
| Apr 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 46,898 |
| Apr 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 29,164 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 175,140 |
| Mar 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 132,190 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 53,262 |
| Mar 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 86,886 |
| Mar 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 57,118 |
| Mar 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 80,638 |
| Mar 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 71,394 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 11,414 |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 20,618 |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 29,178 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 103,180 |
| Mar 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 325,874 |
| Mar 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 379,416 |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 554,070 |
| Mar 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 696,268 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 134,066 |
| Mar 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 228,190 |
| Mar 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 182,948 |
| Mar 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 383,524 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 343,188 |
| Feb 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 478,754 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 777,270 |
| Feb 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | 1,450,790 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 9.83% | 750,564 |
| Feb 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | 9.84% | 1,270,636 |
| Feb 20, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.73 | 9.76% | 502,574 |
| Feb 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.04 | 9.96% | 2,636,936 |
| Feb 18, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.40 | 9.66% | 284,030 |
| Feb 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | 9.68% | 278,080 |
| Feb 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | 9.60% | 862,400 |
| Feb 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | 10.00% | 445,734 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 92,986 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 199,314 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 128,962 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 417,072 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 80,146 |
| Feb 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 460,944 |
| Feb 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 233,528 |
| Feb 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 93,450 |
| Feb 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 334,674 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 167,042 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | 205,810 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 6.51% | 1,077,568 |
| Jan 27, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.15 | - | 199,816 |
| Jan 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.15 | - | 116,808 |
| Jan 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.15 | 9.74% | 1,832,592 |
| Jan 22, 2026 | 3.50 | 3.85 | 3.50 | 3.85 | 3.78 | 10.00% | 1,900,976 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 159,870 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 453,898 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 96,666 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 15,816 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 14,040 |
| Jan 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 318 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 37,920 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 55,820 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 7,556 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 2,200 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 1,584 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 55,416 |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 26,742 |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 2,682 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 3,700 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 6,090 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 1,714 |
| Dec 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 500 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | - |
| Dec 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 700 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 9,616 |
| Dec 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 1,210 |
| Dec 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 80 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | - |
| Dec 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 2,000 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 35,620 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 2,000 |
| Dec 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 10,092 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 15,804 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 3,802 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | - |
| Dec 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 4,000 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 40 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | 1,100 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | - |