STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	69.950	69.950	69.950	69.950	54.524	80,559
2023-11-15	69.950	69.950	69.950	69.950	54.524	247,794
2023-11-14	69.950	69.950	69.950	69.950	54.524	175,616
2023-11-13	69.950	69.950	69.950	69.950	54.524	110,777
2023-11-10	69.950	69.950	69.950	69.950	54.524	128,030
2023-11-09	70.000	70.000	67.500	69.950	54.524	96,917,619
2023-11-08	70.000	70.000	70.000	70.000	54.563	11,091
2023-11-07	70.000	70.000	70.000	70.000	54.563	77,508
2023-11-06	75.000	75.000	70.000	70.000	54.563	6,915,136
2023-11-03	75.000	75.000	75.000	75.000	58.460	148,625
2023-11-02	75.000	75.000	75.000	75.000	58.460	216,427
2023-11-01	75.000	75.000	75.000	75.000	58.460	5,774
2023-10-31	74.000	75.000	74.000	75.000	58.460	468,838
2023-10-30	67.750	74.000	67.750	74.000	57.681	482,627
2023-10-27	67.750	67.750	67.750	67.750	52.809	272,780
2023-10-26	70.000	70.000	67.750	67.750	52.809	7,308,624
2023-10-25	70.000	70.000	70.000	70.000	54.563	50,614
2023-10-24	69.550	70.000	69.550	70.000	54.563	294,414
2023-10-23	69.550	69.550	69.550	69.550	54.212	111,282
2023-10-20	69.550	69.550	69.550	69.550	54.212	390,855
2023-10-19	76.000	76.000	69.550	69.550	54.212	591,328
2023-10-18	76.000	76.000	76.000	76.000	59.240	155,774
2023-10-17	72.000	76.000	72.000	76.000	59.240	336,391
2023-10-16	80.000	80.000	72.000	72.000	56.122	250,370
2023-10-13	80.000	80.000	80.000	80.000	62.358	470,202
2023-10-12	80.000	80.000	80.000	80.000	62.358	92,157
2023-10-11	80.000	80.000	80.000	80.000	62.358	30,076
2023-10-10	80.000	80.000	80.000	80.000	62.358	10,936
2023-10-09	80.000	80.000	80.000	80.000	62.358	104,363
2023-10-06	78.000	80.000	70.250	80.000	62.358	1,154,123
2023-10-05	78.000	78.000	78.000	78.000	60.799	40,496
2023-10-04	78.000	78.000	78.000	78.000	60.799	287,562
2023-10-03	78.000	78.000	78.000	78.000	60.799	65,633
2023-09-29	78.000	78.000	78.000	78.000	60.799	133,036
2023-09-28	78.000	78.000	78.000	78.000	60.799	270,162
2023-09-26	78.000	78.000	78.000	78.000	60.799	1,580,712
2023-09-25	78.000	78.000	78.000	78.000	60.799	123,603
2023-09-22	78.000	78.000	78.000	78.000	60.799	551,798
2023-09-21	78.000	78.000	78.000	78.000	60.799	73,147
2023-09-20	78.000	78.000	78.000	78.000	60.799	373,428
2023-09-19	75.500	83.050	74.000	78.000	60.799	8,342,603
2023-09-18	68.900	75.500	68.900	75.500	58.850	1,040,756
2023-09-15	68.000	68.900	68.000	68.900	53.706	2,081,078
2023-09-14	65.000	68.000	65.000	68.000	53.004	1,259,231
2023-09-13	66.500	66.500	65.000	65.000	50.666	142,839
2023-09-12	66.500	66.500	66.500	66.500	50.666	171,088
2023-09-11	66.500	66.500	66.500	66.500	50.666	339,706
2023-09-08	67.800	67.800	66.500	66.500	50.666	5,065,146
2023-09-07	67.800	67.800	67.800	67.800	51.656	325,371
2023-09-06	67.800	67.800	67.800	67.800	51.656	41,883
2023-09-05	67.800	67.800	67.800	67.800	51.656	160,970
2023-09-04	64.000	67.800	59.500	67.800	51.656	1,542,159
2023-09-01	65.000	65.000	64.000	64.000	48.761	1,138,870
2023-08-31	62.700	65.000	62.700	65.000	49.523	3,741,616
2023-08-30	62.800	62.800	62.700	62.700	47.771	2,801,166
2023-08-29	64.500	64.500	61.950	62.800	47.847	1,458,637
2023-08-28	64.500	64.500	64.500	64.500	49.142	827,009
2023-08-25	64.500	64.500	64.500	64.500	49.142	40,637
2023-08-24	64.500	64.500	64.500	64.500	49.142	375,649
2023-08-23	64.500	64.500	64.500	64.500	49.142	537,280

← NewerPage 13 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.