STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	39.500	39.550	39.500	39.550	30.133	692,413
2023-05-24	39.500	39.500	39.500	39.500	30.095	731,774
2023-05-23	37.500	39.500	37.500	39.500	30.095	2,208,305
2023-05-22	37.500	37.500	37.500	37.500	28.571	130,303
2023-05-19	37.500	37.500	37.500	37.500	28.571	93,311
2023-05-18	37.500	37.500	37.500	37.500	28.571	1,037,672
2023-05-17	37.500	37.500	37.500	37.500	28.571	310,745
2023-05-16	37.500	37.500	37.500	37.500	28.571	259,317
2023-05-15	37.600	37.600	37.500	37.500	28.571	17,246,765
2023-05-12	37.500	37.600	37.500	37.600	28.647	2,546,296
2023-05-11	37.000	37.500	37.000	37.500	28.571	3,962,784
2023-05-10	37.500	37.500	37.000	37.000	28.190	262,864
2023-05-09	37.500	37.500	37.500	37.500	28.571	820,198
2023-05-08	37.000	37.500	37.000	37.500	28.571	683,811
2023-05-05	37.000	37.000	37.000	37.000	28.190	465,230
2023-05-04	37.000	37.000	37.000	37.000	28.190	451,441
2023-05-03	37.050	37.050	37.000	37.000	28.190	4,046,257
2023-05-02	37.050	37.050	37.050	37.050	28.228	20,995
2023-04-28	37.200	37.200	37.050	37.050	28.228	1,020,251
2023-04-27	37.000	37.200	37.000	37.200	28.342	2,107,975
2023-04-26	37.000	37.000	37.000	37.000	28.190	1,234,231
2023-04-25	35.600	37.000	35.600	37.000	28.190	511,051
2023-04-20	35.600	35.600	35.600	35.600	27.123	7,239,805
2023-04-19	34.500	35.600	34.500	35.600	27.123	3,563,800
2023-04-18	34.500	34.500	34.500	34.500	26.285	372,446
2023-04-17	34.500	34.500	34.500	34.500	26.285	272,517
2023-04-14	35.600	35.600	34.500	34.500	26.285	669,969
2023-04-13	35.600	35.600	35.600	35.600	27.123	196,479
2023-04-12	35.600	35.600	35.600	35.600	27.123	48,722
2023-04-11	35.600	35.600	35.600	35.600	27.123	511,276
2023-04-06	35.600	35.600	35.600	35.600	27.123	185,327
2023-04-05	35.600	35.600	35.600	35.600	27.123	183,401
2023-04-04	37.600	37.600	35.600	35.600	27.123	290,135
2023-04-03	37.600	37.600	37.600	37.600	27.123	729,214
2023-03-31	37.600	37.600	37.600	37.600	27.123	284,676
2023-03-30	37.600	37.600	37.600	37.600	27.123	103,855
2023-03-29	37.600	37.600	37.600	37.600	27.123	426,007
2023-03-28	37.600	37.600	37.600	37.600	27.123	2,491,531
2023-03-27	37.600	37.600	37.600	37.600	27.123	161,820
2023-03-24	36.750	37.600	36.750	37.600	27.123	3,687,416
2023-03-23	36.750	36.750	36.750	36.750	26.510	167,604
2023-03-22	36.750	36.750	36.750	36.750	26.510	216,360
2023-03-21	36.500	36.750	36.500	36.750	26.510	504,365
2023-03-20	39.900	39.900	36.500	36.500	26.330	1,314,341
2023-03-17	39.950	39.950	39.900	39.900	28.782	608,425
2023-03-16	40.000	40.000	39.950	39.950	28.819	1,449,417
2023-03-15	40.000	40.000	40.000	40.000	28.855	775,046
2023-03-14	40.000	40.000	40.000	40.000	28.855	1,021,619
2023-03-13	40.000	40.000	40.000	40.000	28.855	1,378,262
2023-03-10	40.000	40.050	40.000	40.000	28.855	1,882,614
2023-03-09	41.000	41.000	40.000	40.000	28.855	7,950,632
2023-03-08	41.000	41.000	41.000	41.000	29.576	143,663
2023-03-07	41.000	41.000	38.100	41.000	29.576	1,727,416
2023-03-06	41.000	41.000	41.000	41.000	29.576	150,639
2023-03-03	41.000	41.000	41.000	41.000	29.576	283,698
2023-03-02	41.700	41.700	38.900	41.000	29.576	537,413
2023-03-01	41.700	41.700	41.700	41.700	30.081	1,430,397
2023-02-28	37.950	41.700	37.950	41.700	30.081	1,524,917
2023-02-27	34.500	37.950	34.500	37.950	27.376	368,721
2023-02-24	34.500	34.500	34.500	34.500	24.887	781,801

← NewerPage 15 of 21 · 1,237 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.