STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	60.000	60.000	60.000	60.000	46.768	1,495,526
2024-02-12	60.000	60.000	60.000	60.000	46.768	69,256
2024-02-09	60.000	60.000	60.000	60.000	46.768	705,943
2024-02-08	65.000	65.000	60.000	60.000	46.768	555,582
2024-02-07	65.000	65.000	65.000	65.000	50.666	14,055
2024-02-06	65.000	65.000	65.000	65.000	50.666	270,788
2024-02-05	64.950	65.000	64.950	65.000	50.666	1,426,014
2024-02-02	65.000	65.000	64.950	64.950	50.627	562,553
2024-02-01	65.000	65.000	65.000	65.000	50.666	234,185
2024-01-31	65.000	65.000	65.000	65.000	50.666	512,103
2024-01-30	65.000	65.000	65.000	65.000	50.666	175,363
2024-01-29	65.000	65.000	65.000	65.000	50.666	21,894,691
2024-01-26	65.000	65.000	65.000	65.000	50.666	40,322
2024-01-25	65.000	65.000	65.000	65.000	50.666	4,930,682
2024-01-24	65.000	65.000	65.000	65.000	50.666	557,043
2024-01-23	65.000	65.000	65.000	65.000	50.666	110,651
2024-01-22	65.000	65.000	65.000	65.000	50.666	122,327
2024-01-19	65.000	65.000	65.000	65.000	50.666	1,116,093
2024-01-18	65.000	65.000	65.000	65.000	50.666	472,786
2024-01-17	68.500	68.500	65.000	65.000	50.666	2,705,342
2024-01-16	68.000	68.500	68.000	68.500	53.394	785,509
2024-01-15	68.000	68.000	68.000	68.000	53.004	221,545
2024-01-12	68.000	68.000	68.000	68.000	53.004	825,763
2024-01-11	68.000	68.000	68.000	68.000	53.004	489,579
2024-01-10	68.000	68.000	68.000	68.000	53.004	464,734
2024-01-09	65.250	69.650	65.250	68.000	53.004	8,028,943
2024-01-08	65.500	65.750	65.250	65.250	50.861	4,410,851
2024-01-05	65.050	66.000	64.100	65.500	51.055	6,120,718
2024-01-04	66.000	69.000	65.050	65.050	50.705	7,093,974
2024-01-03	64.000	66.000	64.000	66.000	51.445	608,119
2024-01-02	69.650	69.650	64.000	64.000	49.886	604,966
2023-12-29	66.000	69.650	66.000	69.650	54.290	754,055
2023-12-28	61.000	66.000	61.000	66.000	51.445	352,258
2023-12-27	64.900	64.900	61.000	61.000	47.548	3,165,743
2023-12-22	64.600	64.900	64.600	64.900	50.588	256,102
2023-12-21	64.600	64.600	64.600	64.600	50.354	103,459
2023-12-20	59.100	64.600	59.100	64.600	50.354	475,366
2023-12-19	65.000	65.000	59.100	59.100	46.067	3,144,646
2023-12-18	66.000	66.000	65.000	65.000	50.666	2,031,855
2023-12-15	66.000	66.000	66.000	66.000	51.445	1,766,425
2023-12-14	66.000	66.000	66.000	66.000	51.445	215,858
2023-12-13	66.000	66.000	66.000	66.000	51.445	1,057,317
2023-12-12	66.000	66.000	66.000	66.000	51.445	321,270
2023-12-11	66.000	66.000	66.000	66.000	51.445	1,767,821
2023-12-08	66.000	66.000	66.000	66.000	51.445	16,411
2023-12-07	66.000	66.000	66.000	66.000	51.445	131,547
2023-12-06	62.500	66.000	62.500	66.000	51.445	1,856,063
2023-12-05	62.500	62.500	62.500	62.500	48.717	426,207
2023-12-04	62.050	62.500	62.050	62.500	48.717	1,614,298
2023-12-01	62.050	62.050	62.050	62.050	48.366	26,568
2023-11-30	62.050	62.050	62.050	62.050	48.366	1,673,203
2023-11-29	63.000	63.000	62.050	62.050	48.366	1,863,756
2023-11-28	65.000	65.000	63.000	63.000	49.107	589,591
2023-11-27	65.000	65.000	65.000	65.000	50.666	65,456
2023-11-24	65.000	65.000	65.000	65.000	50.666	19,308
2023-11-23	65.000	65.000	65.000	65.000	50.666	95,341
2023-11-22	65.000	65.000	65.000	65.000	50.666	8,004,933
2023-11-21	65.000	65.000	65.000	65.000	50.666	1,061,143
2023-11-20	69.950	69.950	65.000	65.000	50.666	1,221,363
2023-11-17	69.950	69.950	69.950	69.950	54.524	47,326

← NewerPage 12 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.