STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	34.500	34.500	34.500	34.500	24.887	277,810
2023-02-22	34.500	34.500	34.500	34.500	24.887	824,677
2023-02-21	34.500	34.500	34.500	34.500	24.887	243,187
2023-02-20	34.500	34.500	34.500	34.500	24.887	528,801
2023-02-17	34.500	34.500	34.500	34.500	24.887	158,504
2023-02-16	34.500	34.500	34.500	34.500	24.887	77,591
2023-02-15	34.500	34.500	34.500	34.500	24.887	464,894
2023-02-14	34.500	34.500	34.500	34.500	24.887	113,862
2023-02-13	34.500	34.500	34.500	34.500	24.887	48,712
2023-02-10	34.500	34.500	34.500	34.500	24.887	829,365
2023-02-09	34.500	34.500	34.500	34.500	24.887	388,488
2023-02-08	34.500	34.500	34.500	34.500	24.887	734,440
2023-02-07	34.500	34.500	34.500	34.500	24.887	1,135,672
2023-02-06	34.500	34.500	34.500	34.500	24.887	172,683
2023-02-03	34.300	34.500	34.300	34.500	24.887	2,865,751
2023-02-02	34.300	34.300	34.300	34.300	24.743	984,602
2023-02-01	33.550	34.300	33.550	34.300	24.743	1,090,071
2023-01-31	33.550	33.550	33.550	33.550	24.202	519,980
2023-01-30	33.500	33.550	33.500	33.550	24.202	718,495
2023-01-27	33.000	34.000	33.000	33.500	24.166	1,656,093
2023-01-26	32.500	33.000	32.500	33.000	23.805	465,955
2023-01-25	32.000	32.500	32.000	32.500	23.444	1,674,067
2023-01-24	32.000	32.000	32.000	32.000	23.084	749,145
2023-01-23	32.000	32.000	32.000	32.000	23.084	665,299
2023-01-20	32.000	32.000	32.000	32.000	23.084	500,812
2023-01-19	32.000	32.000	32.000	32.000	23.084	185,590
2023-01-18	32.000	32.000	32.000	32.000	23.084	201,857
2023-01-17	32.000	32.200	32.000	32.000	23.084	784,476
2023-01-16	32.000	32.000	32.000	32.000	23.084	1,201,364
2023-01-13	32.050	32.050	32.000	32.000	23.084	528,277
2023-01-12	32.000	32.050	32.000	32.050	23.120	696,070
2023-01-11	32.000	32.000	32.000	32.000	23.084	216,471
2023-01-10	32.000	32.000	32.000	32.000	23.084	35,520
2023-01-09	33.450	33.450	32.000	32.000	23.084	3,141,709
2023-01-06	33.450	33.450	33.450	33.450	24.130	1,172,761
2023-01-05	33.450	33.450	33.450	33.450	24.130	82,346
2023-01-04	33.450	33.450	33.450	33.450	24.130	428,239
2023-01-03	33.450	33.450	33.450	33.450	24.130	40,180
2022-12-30	33.450	33.450	33.450	33.450	24.130	29,827
2022-12-29	33.450	33.450	33.450	33.450	24.130	257,439
2022-12-28	33.450	33.450	33.450	33.450	24.130	75,056
2022-12-23	32.000	33.450	32.000	33.450	24.130	613,979
2022-12-22	30.800	32.000	30.800	32.000	23.084	2,576,687
2022-12-21	30.800	30.800	30.800	30.800	22.218	78,241
2022-12-20	30.800	30.800	30.800	30.800	22.218	76,065
2022-12-19	30.800	30.800	30.800	30.800	22.218	139,240
2022-12-16	30.800	30.800	30.800	30.800	22.218	167,639
2022-12-15	29.450	30.800	29.450	30.800	22.218	152,601
2022-12-14	29.450	29.450	29.450	29.450	21.244	259,078
2022-12-13	30.000	30.000	29.450	29.450	21.244	638,713
2022-12-12	30.550	30.550	30.000	30.000	21.641	5,176,869
2022-12-09	30.550	30.550	30.550	30.550	22.038	58,848
2022-12-08	30.550	30.550	30.550	30.550	22.038	137,445
2022-12-07	30.550	30.550	30.550	30.550	22.038	23,787
2022-12-06	30.550	30.550	30.550	30.550	22.038	111,064
2022-12-05	30.550	30.550	30.550	30.550	22.038	140,462
2022-12-02	30.550	30.550	30.550	30.550	22.038	64,461
2022-12-01	30.550	30.550	30.550	30.550	22.038	66,985
2022-11-30	30.550	30.550	30.550	30.550	22.038	5,058,351
2022-11-29	31.900	31.900	30.550	30.550	22.038	3,689,082

← NewerPage 16 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.