STANBIC IBTC HOLDINGS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	53.000	53.000	53.000	53.000	43.213	82,637
2024-08-09	53.000	53.000	53.000	53.000	43.213	355,165
2024-08-08	53.000	53.000	53.000	53.000	43.213	137,142
2024-08-07	53.000	53.000	53.000	53.000	43.213	166,721
2024-08-06	53.000	53.000	53.000	53.000	43.213	579,116
2024-08-05	53.000	53.000	53.000	53.000	43.213	182,596
2024-08-02	53.000	53.000	53.000	53.000	43.213	46,924
2024-08-01	53.000	53.000	53.000	53.000	43.213	1,454,928
2024-07-31	53.000	53.000	53.000	53.000	43.213	1,328,211
2024-07-30	53.800	53.800	53.000	53.000	43.213	425,686
2024-07-29	53.800	53.800	53.800	53.800	43.866	1,288,817
2024-07-26	53.500	53.500	53.500	53.500	43.621	158,860
2024-07-25	53.500	53.500	53.500	53.500	43.621	27,800
2024-07-24	53.500	53.500	53.500	53.500	43.621	132,471
2024-07-23	53.500	53.500	53.500	53.500	43.621	71,459
2024-07-22	53.500	53.500	53.500	53.500	43.621	94,037
2024-07-19	53.500	53.500	53.500	53.500	43.621	45,861
2024-07-18	53.500	53.500	53.500	53.500	43.621	19,019
2024-07-17	53.500	53.500	53.500	53.500	43.621	59,388
2024-07-16	54.300	54.300	53.500	53.500	43.621	1,793,148
2024-07-15	54.300	54.300	54.300	54.300	44.273	133,755
2024-07-12	54.300	54.300	54.300	54.300	44.273	163,445
2024-07-11	54.300	54.300	54.300	54.300	44.273	128,136
2024-07-10	54.300	54.300	54.300	54.300	44.273	91,849
2024-07-09	54.300	54.300	54.300	54.300	44.273	181,429
2024-07-08	54.300	54.300	54.300	54.300	44.273	179,486
2024-07-05	54.300	54.300	54.300	54.300	44.273	75,588
2024-07-04	54.300	54.300	54.300	54.300	44.273	86,070
2024-07-03	52.000	54.300	52.000	54.300	44.273	130,699
2024-07-02	52.000	52.000	52.000	52.000	42.398	153,979
2024-07-01	52.000	52.000	52.000	52.000	42.398	40,249
2024-06-28	52.000	52.000	52.000	52.000	42.398	274,943
2024-06-27	52.000	52.000	52.000	52.000	42.398	88,093
2024-06-26	52.000	52.000	52.000	52.000	42.398	43,717
2024-06-25	52.000	52.000	52.000	52.000	42.398	578,715
2024-06-24	52.000	52.000	52.000	52.000	42.398	13,707,446
2024-06-21	52.000	52.000	52.000	52.000	42.398	10,483,806
2024-06-20	52.000	52.000	52.000	52.000	42.398	16,143,670
2024-06-19	52.000	52.000	52.000	52.000	42.398	380,260
2024-06-14	53.500	53.500	52.000	52.000	42.398	3,664,352
2024-06-13	52.700	53.500	52.000	53.500	43.621	4,922,297
2024-06-11	52.500	52.700	52.500	52.700	42.969	273,665
2024-06-10	52.500	52.500	52.500	52.500	42.806	10,912,694
2024-06-07	52.000	52.200	52.000	52.200	42.561	1,574,332
2024-06-06	57.000	57.000	52.000	52.000	42.398	256,917
2024-06-05	52.000	57.000	52.000	57.000	46.475	3,500,273
2024-06-04	52.000	52.000	52.000	52.000	42.398	1,348,549
2024-06-03	52.000	52.000	52.000	52.000	42.398	33,151
2024-05-31	52.000	52.000	52.000	52.000	42.398	17,788
2024-05-30	52.000	52.000	52.000	52.000	42.398	82,797
2024-05-29	52.000	52.000	52.000	52.000	42.398	15,053
2024-05-28	52.000	52.000	52.000	52.000	42.398	36,872
2024-05-27	52.000	52.000	52.000	52.000	42.398	109,554
2024-05-24	52.000	52.000	52.000	52.000	42.398	15,175
2024-05-23	52.000	52.000	52.000	52.000	42.398	5,044,184
2024-05-22	52.000	52.000	52.000	52.000	42.398	69,663
2024-05-21	52.000	52.000	52.000	52.000	42.398	93,433
2024-05-20	52.000	52.000	52.000	52.000	42.398	45,633
2024-05-17	52.000	52.000	52.000	52.000	42.398	21,587
2024-05-16	52.000	52.000	52.000	52.000	42.398	54,350

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	4.5000 NGN
2026-05-05	4.0000 NGN
2025-10-07	2.5000 NGN
2025-04-14	3.0000 NGN
2025-02-25	1.2600 NGN
2024-09-19	2.0000 NGN
2024-04-22	2.2000 NGN
2023-09-13	1.5000 NGN
2023-04-04	2.0000 NGN
2022-09-07	1.5000 NGN
2022-04-14	2.0000 NGN
2021-09-21	1.0000 NGN
2021-08-06	0.0290 NGN
2021-04-08	3.6000 NGN
2020-09-16	0.4000 NGN
2020-03-19	2.0000 NGN
2019-09-05	1.0000 NGN
2019-03-21	1.5000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.