Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria
· Delayed Price · Currency is NGN 3.380
+0.150 (4.64%)
At close: Dec 5, 2025
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.64% | 4,624,899 |
| Dec 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 1,540,617 |
| Dec 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 71,340 |
| Dec 2, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -9.78% | 1,089,143 |
| Dec 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 538,762 |
| Nov 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 8,733 |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 22,083 |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 19,723 |
| Nov 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 134,032 |
| Nov 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 484,626 |
| Nov 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.58% | 4,031,713 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.87% | 7,953,093 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -9.92% | 2,691,228 |
| Nov 18, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -9.90% | 563,355 |
| Nov 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 96,327 |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 35,470 |
| Nov 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 41,898 |
| Nov 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 262,422 |
| Nov 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 127,561 |
| Nov 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 100,226 |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,100 |
| Nov 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 10,450 |
| Nov 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 14,696 |
| Nov 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 275,396 |
| Nov 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 8,317,197 |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 766,401 |
| Oct 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 486,999 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 34,913 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | 558,941 |
| Oct 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 133,985 |
| Oct 24, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.07% | 449,416 |
| Oct 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 474,667 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 548,310 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.91% | 2,405,840 |
| Oct 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 3,006,372 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 234,100 |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 189,360 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,515,824 |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 181,192 |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 2,250,805 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 12,232,010 |
| Oct 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 3,196,566 |
| Oct 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.93% | 1,964,097 |
| Oct 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -10.00% | 513,448 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.37% | 2,684,916 |
| Oct 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 9,334 |
| Oct 2, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 57,094 |
| Sep 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 7.60% | 513,837 |
| Sep 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 9.90% | 197,926 |
| Sep 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.97% | 11,392,030 |
| Sep 25, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 1,255 |
| Sep 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 2,777 |
| Sep 23, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 197,833 |
| Sep 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 211,240 |
| Sep 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -10.00% | 236,760 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 384,954 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 207,303 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.33% | 466,673 |
| Sep 15, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 9.96% | 511,456 |
| Sep 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 298,277 |
| Sep 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 10.00% | 105,554 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 187,468 |
| Sep 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8,559 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 11,455 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 31,617 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,200 |
| Sep 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 70,444 |
| Sep 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 38,260 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,000 |
| Aug 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 9,412 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 83,901 |
| Aug 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,964 |
| Aug 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 61,094 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 111,224 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 79,048 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 155,090 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 9,404 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.70% | 345,670 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 163,646 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 33,835 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 27,975 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | 835,224 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 330,209 |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | 678,460 |
| Aug 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.93% | 399,811 |
| Aug 5, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -9.86% | 207,962 |
| Aug 4, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 16,500 |
| Aug 1, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 1,940 |
| Jul 31, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 51,297 |
| Jul 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -9.97% | 103,950 |
| Jul 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 11,638 |
| Jul 28, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 11,168 |
| Jul 25, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 37,877 |
| Jul 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 24,870 |
| Jul 23, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 12,684 |
| Jul 22, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 52,134 |
| Jul 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 48,215 |
| Jul 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 19,595 |
| Jul 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 2,195 |