STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	64.500	64.500	64.500	64.500	49.142	537,280
2023-08-22	64.500	64.500	64.500	64.500	49.142	18,870
2023-08-21	63.400	64.700	63.400	64.500	49.142	3,214,158
2023-08-18	63.400	63.400	63.400	63.400	48.304	36,527
2023-08-17	63.400	63.400	57.600	63.400	48.304	3,624,113
2023-08-16	63.400	63.400	63.400	63.400	48.304	1,038,895
2023-08-15	63.500	63.500	63.400	63.400	48.304	7,537,601
2023-08-14	63.900	63.900	63.500	63.500	48.380	6,736,985
2023-08-11	64.000	64.000	63.900	63.900	48.685	5,819,599
2023-08-10	64.000	64.000	64.000	64.000	48.761	340,192
2023-08-09	64.000	64.000	64.000	64.000	48.761	90,148
2023-08-08	64.000	64.000	64.000	64.000	48.761	2,164,253
2023-08-07	65.000	65.000	64.000	64.000	48.761	4,319,073
2023-08-04	65.000	65.000	65.000	65.000	49.523	1,256,583
2023-08-03	69.500	69.500	65.000	65.000	49.523	1,138,439
2023-08-02	69.500	69.500	69.500	69.500	52.951	2,268,321
2023-08-01	69.500	69.500	69.500	69.500	52.951	1,092,108
2023-07-31	69.500	69.500	69.500	69.500	52.951	401,882
2023-07-28	69.500	69.500	69.500	69.500	52.951	1,340,404
2023-07-27	69.500	69.500	69.500	69.500	52.951	90,085
2023-07-26	67.500	69.500	67.500	69.500	52.951	4,524,981
2023-07-25	68.950	68.950	67.500	67.500	51.428	741,283
2023-07-24	62.700	68.950	62.700	68.950	52.532	3,481,595
2023-07-21	57.000	62.700	57.000	62.700	47.771	1,129,238
2023-07-20	57.000	57.000	57.000	57.000	43.428	626,181
2023-07-19	57.000	57.000	54.000	57.000	43.428	7,683,280
2023-07-18	61.200	61.200	57.000	57.000	43.428	13,422,481
2023-07-17	61.200	61.200	61.200	61.200	46.628	242,307
2023-07-14	61.200	61.200	61.200	61.200	46.628	898,536
2023-07-13	68.000	68.000	61.200	61.200	46.628	952,387
2023-07-12	68.000	68.000	68.000	68.000	51.809	750,040
2023-07-11	68.000	70.000	68.000	68.000	51.809	1,781,130
2023-07-10	63.650	68.000	63.650	68.000	51.809	1,173,571
2023-07-07	57.950	63.650	57.950	63.650	48.494	1,397,838
2023-07-06	57.000	57.950	57.000	57.950	44.152	661,866
2023-07-05	57.000	59.000	56.000	57.000	43.428	19,422,362
2023-07-04	59.000	59.000	57.000	57.000	43.428	602,137
2023-07-03	54.000	59.000	54.000	59.000	44.952	1,056,648
2023-06-30	52.850	54.000	52.850	54.000	41.142	1,010,402
2023-06-27	51.800	52.850	51.800	52.850	40.266	1,045,137
2023-06-26	51.800	51.800	51.800	51.800	39.466	156,704
2023-06-23	54.000	54.000	51.000	51.800	39.466	2,774,116
2023-06-22	54.000	54.000	54.000	54.000	41.142	1,099,420
2023-06-21	52.950	54.000	52.950	54.000	41.142	2,293,904
2023-06-20	52.950	52.950	52.950	52.950	40.342	3,601,811
2023-06-19	52.000	52.950	52.000	52.950	40.342	2,199,921
2023-06-16	54.000	54.000	48.600	52.000	39.618	3,173,077
2023-06-15	54.100	55.500	53.800	54.000	41.142	1,541,024
2023-06-14	49.200	54.100	49.000	54.100	41.218	4,900,451
2023-06-13	45.000	49.200	45.000	49.200	37.485	1,642,290
2023-06-09	45.000	45.000	45.000	45.000	34.285	887,257
2023-06-08	46.400	46.400	45.000	45.000	34.285	10,716,008
2023-06-07	46.400	46.400	46.400	46.400	35.352	545,137
2023-06-06	44.000	46.400	44.000	46.400	35.352	1,662,349
2023-06-05	44.000	44.000	44.000	44.000	33.523	2,103,285
2023-06-02	40.000	44.000	40.000	44.000	33.523	2,275,161
2023-06-01	40.000	40.000	40.000	40.000	30.476	561,027
2023-05-31	40.000	40.000	40.000	40.000	30.476	2,272,026
2023-05-30	39.550	40.000	39.550	40.000	30.476	12,679,855
2023-05-26	39.550	39.550	39.550	39.550	30.133	640,008

← NewerPage 14 of 21 · 1,240 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.