Livingtrust Mortgage Bank PLC (NGX:LIVINGTRUST)
Nigeria
· Delayed Price · Currency is NGN 5.87
0.00 (0.00%)
At close: Mar 5, 2026
Livingtrust Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 5,523,413 |
| Feb 13, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.81% | 2,475,139 |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.78% | 5,796,978 |
| Feb 11, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 3.17% | 4,722,508 |
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 7,325,379 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.00% | 10,190,560 |
| Feb 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.98% | 1,000,783 |
| Feb 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.32% | 1,348,380 |
| Feb 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 1,038,460 |
| Feb 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 8.97% | 2,236,372 |
| Feb 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 7.41% | 6,712,176 |
| Jan 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.00% | 458,324 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | 2,408,202 |
| Jan 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -9.90% | 1,536,077 |
| Jan 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 380,021 |
| Jan 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 314,266 |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.92% | 4,980,292 |
| Jan 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 2,869,162 |
| Jan 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 9.84% | 1,929,334 |
| Jan 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 9.91% | 1,780,430 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -9.57% | 1,475,793 |
| Jan 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | 1,092,727 |
| Jan 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 9.58% | 3,816,812 |
| Jan 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5.15% | 3,757,429 |
| Jan 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.15% | 343,293 |
| Jan 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 780,178 |
| Jan 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 1,538,222 |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 1,719,823 |
| Jan 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.05% | 1,643,710 |
| Jan 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 9.94% | 4,611,535 |
| Jan 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 834,947 |
| Jan 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | 2,197,761 |
| Dec 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.88% | 11,507,290 |
| Dec 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -10.00% | 6,684,651 |
| Dec 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 5,615,566 |
| Dec 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 4,540,463 |
| Dec 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 8.72% | 2,313,605 |
| Dec 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.69% | 509,893 |
| Dec 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.21% | 5,833,511 |
| Dec 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 5.08% | 5,261,497 |
| Dec 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -10.00% | 3,849,412 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -9.09% | 997,054 |
| Dec 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | 377,451 |
| Dec 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.33% | 1,851,758 |
| Dec 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 55,463 |
| Dec 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.11% | 468,400 |
| Dec 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 1,195,119 |
| Dec 8, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 6.80% | 843,852 |
| 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 |