STANBIC IBTC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 52.000 | 52.000 | 52.000 | 52.000 | 42.398 | 5,059,690 |
| 2024-05-14 | 52.000 | 52.000 | 52.000 | 52.000 | 42.398 | 80,975 |
| 2024-05-13 | 52.000 | 52.000 | 52.000 | 52.000 | 42.398 | 5,214,275 |
| 2024-05-10 | 52.000 | 52.000 | 52.000 | 52.000 | 42.398 | 1,069,732 |
| 2024-05-09 | 52.000 | 52.000 | 52.000 | 52.000 | 42.398 | 14,918 |
| 2024-05-08 | 52.000 | 52.000 | 52.000 | 52.000 | 42.398 | 5,033,525 |
| 2024-05-07 | 52.000 | 52.000 | 52.000 | 52.000 | 42.398 | 3,003,098 |
| 2024-05-06 | 53.500 | 57.000 | 52.000 | 52.000 | 42.398 | 1,791,258 |
| 2024-05-03 | 49.500 | 53.500 | 49.500 | 53.500 | 43.621 | 280,583 |
| 2024-05-02 | 49.500 | 49.500 | 49.500 | 49.500 | 40.360 | 47,260 |
| 2024-04-30 | 49.500 | 49.500 | 49.500 | 49.500 | 40.360 | 95,060 |
| 2024-04-29 | 49.500 | 49.500 | 49.500 | 49.500 | 40.360 | 44,156 |
| 2024-04-26 | 45.000 | 49.500 | 45.000 | 49.500 | 40.360 | 1,119,025 |
| 2024-04-25 | 45.000 | 45.000 | 45.000 | 45.000 | 36.691 | 3,579,836 |
| 2024-04-24 | 45.000 | 45.000 | 45.000 | 45.000 | 36.691 | 6,491,769 |
| 2024-04-23 | 45.000 | 45.000 | 45.000 | 45.000 | 36.691 | 100,200 |
| 2024-04-22 | 50.000 | 52.550 | 45.000 | 45.000 | 36.691 | 4,230,176 |
| 2024-04-19 | 52.500 | 52.500 | 50.000 | 50.000 | 38.974 | 4,243,760 |
| 2024-04-18 | 52.500 | 52.500 | 52.500 | 52.500 | 40.922 | 62,837 |
| 2024-04-17 | 52.500 | 52.500 | 49.000 | 52.500 | 40.922 | 1,953,869 |
| 2024-04-16 | 52.500 | 52.500 | 52.500 | 52.500 | 40.922 | 622,357 |
| 2024-04-15 | 52.500 | 52.500 | 52.500 | 52.500 | 40.922 | 2,015,615 |
| 2024-04-12 | 54.000 | 59.400 | 52.500 | 52.500 | 40.922 | 7,919,885 |
| 2024-04-08 | 54.000 | 54.000 | 54.000 | 54.000 | 42.091 | 43,638 |
| 2024-04-05 | 54.000 | 54.000 | 54.000 | 54.000 | 42.091 | 3,357,196 |
| 2024-04-04 | 54.050 | 54.050 | 54.000 | 54.000 | 42.091 | 1,436,641 |
| 2024-04-03 | 55.000 | 55.000 | 54.050 | 54.050 | 42.130 | 574,979 |
| 2024-04-02 | 56.000 | 57.500 | 55.000 | 55.000 | 42.871 | 8,253,618 |
| 2024-03-28 | 58.000 | 58.000 | 56.000 | 56.000 | 43.650 | 610,323 |
| 2024-03-27 | 58.000 | 58.000 | 58.000 | 58.000 | 45.209 | 1,437,607 |
| 2024-03-26 | 58.000 | 58.000 | 58.000 | 58.000 | 45.209 | 84,514 |
| 2024-03-25 | 58.000 | 58.000 | 58.000 | 58.000 | 45.209 | 421,853 |
| 2024-03-22 | 58.000 | 58.000 | 58.000 | 58.000 | 45.209 | 146,270 |
| 2024-03-21 | 58.000 | 58.000 | 57.700 | 58.000 | 45.209 | 740,966 |
| 2024-03-20 | 58.000 | 58.000 | 58.000 | 58.000 | 45.209 | 318,316 |
| 2024-03-19 | 58.000 | 58.000 | 58.000 | 58.000 | 45.209 | 4,477,287 |
| 2024-03-18 | 53.950 | 58.000 | 53.950 | 58.000 | 45.209 | 5,384,475 |
| 2024-03-15 | 53.950 | 53.950 | 53.950 | 53.950 | 42.053 | 57,442 |
| 2024-03-14 | 53.950 | 53.950 | 53.950 | 53.950 | 42.053 | 637,547 |
| 2024-03-13 | 53.950 | 53.950 | 53.950 | 53.950 | 42.053 | 474,859 |
| 2024-03-12 | 53.000 | 53.950 | 53.000 | 53.950 | 42.053 | 5,917,335 |
| 2024-03-11 | 53.000 | 53.000 | 53.000 | 53.000 | 41.312 | 709,284 |
| 2024-03-08 | 53.000 | 53.000 | 53.000 | 53.000 | 41.312 | 473,864 |
| 2024-03-07 | 54.750 | 54.750 | 53.000 | 53.000 | 41.312 | 1,513,180 |
| 2024-03-06 | 54.750 | 54.750 | 54.750 | 54.750 | 42.676 | 80,393 |
| 2024-03-05 | 54.750 | 54.750 | 54.750 | 54.750 | 42.676 | 183,993 |
| 2024-03-04 | 54.750 | 54.750 | 54.750 | 54.750 | 42.676 | 112,843 |
| 2024-03-01 | 54.750 | 54.750 | 54.750 | 54.750 | 42.676 | 534,860 |
| 2024-02-29 | 55.000 | 55.000 | 54.750 | 54.750 | 42.676 | 545,125 |
| 2024-02-28 | 55.000 | 55.000 | 55.000 | 55.000 | 42.871 | 127,719 |
| 2024-02-27 | 55.000 | 55.000 | 55.000 | 55.000 | 42.871 | 102,905 |
| 2024-02-26 | 55.000 | 55.000 | 55.000 | 55.000 | 42.871 | 396,498 |
| 2024-02-23 | 55.000 | 55.000 | 55.000 | 55.000 | 42.871 | 99,752 |
| 2024-02-22 | 60.000 | 60.000 | 55.000 | 55.000 | 42.871 | 665,058 |
| 2024-02-21 | 60.000 | 60.000 | 60.000 | 60.000 | 46.768 | 85,015 |
| 2024-02-20 | 60.000 | 60.000 | 60.000 | 60.000 | 46.768 | 403,629 |
| 2024-02-19 | 60.000 | 60.000 | 60.000 | 60.000 | 46.768 | 132,945 |
| 2024-02-16 | 60.000 | 60.000 | 60.000 | 60.000 | 46.768 | 835,474 |
| 2024-02-15 | 60.000 | 60.000 | 60.000 | 60.000 | 46.768 | 97,972 |
| 2024-02-14 | 60.000 | 60.000 | 60.000 | 60.000 | 46.768 | 1,502,225 |
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.