STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	30.650	31.900	30.650	31.900	23.012	992,139
2022-11-25	30.650	30.650	30.650	30.650	22.110	165,326
2022-11-24	30.650	30.650	30.650	30.650	22.110	287,597
2022-11-23	30.650	30.650	30.650	30.650	22.110	413,953
2022-11-22	30.500	30.650	30.500	30.650	22.110	7,133,517
2022-11-21	30.000	30.500	30.000	30.500	22.002	568,288
2022-11-18	30.000	30.000	30.000	30.000	21.641	42,085
2022-11-17	27.500	30.000	27.500	30.000	21.641	996,055
2022-11-16	27.500	27.500	27.500	27.500	19.838	20,427
2022-11-15	27.500	27.500	27.500	27.500	19.838	8,877
2022-11-14	27.500	27.500	27.500	27.500	19.838	407,159
2022-11-11	27.500	27.500	27.500	27.500	19.838	653,941
2022-11-10	27.500	27.500	27.500	27.500	19.838	2,271,193
2022-11-09	27.500	27.500	27.500	27.500	19.838	255,614
2022-11-08	28.000	28.000	27.500	27.500	19.838	540,219
2022-11-07	28.000	28.000	28.000	28.000	20.198	308,635
2022-11-04	28.000	28.000	28.000	28.000	20.198	268,891
2022-11-03	28.000	28.000	28.000	28.000	20.198	47,214
2022-11-02	28.000	28.000	28.000	28.000	20.198	203,491
2022-11-01	28.750	28.750	28.000	28.000	20.198	173,703
2022-10-31	28.750	28.750	28.750	28.750	20.739	154,690
2022-10-28	28.750	28.750	28.750	28.750	20.739	159,462
2022-10-27	28.750	28.750	28.750	28.750	20.739	66,750
2022-10-26	29.000	29.000	28.750	28.750	20.739	535,069
2022-10-25	29.000	29.000	29.000	29.000	20.920	62,084
2022-10-24	29.000	29.000	29.000	29.000	20.920	62,879
2022-10-21	29.000	29.000	29.000	29.000	20.920	45,800
2022-10-20	28.000	29.000	28.000	29.000	20.920	265,254
2022-10-19	28.000	28.000	28.000	28.000	20.198	4,208,599
2022-10-18	28.200	28.200	28.000	28.000	20.198	868,579
2022-10-17	28.200	28.200	28.200	28.200	20.343	165,489
2022-10-14	28.200	28.200	28.200	28.200	20.343	196,879
2022-10-13	28.200	28.200	28.200	28.200	20.343	555,315
2022-10-12	28.200	28.200	28.200	28.200	20.343	348,605
2022-10-11	28.200	28.200	28.200	28.200	20.343	183,286
2022-10-07	28.200	28.200	28.200	28.200	20.343	104,859
2022-10-06	29.000	29.000	28.200	28.200	20.343	2,195,230
2022-10-05	30.000	30.000	29.000	29.000	20.920	570,749
2022-10-04	30.000	30.000	30.000	30.000	21.641	241,216
2022-09-30	30.000	30.000	30.000	30.000	21.641	1,260,986
2022-09-29	29.000	30.000	29.000	30.000	21.641	10,224,306
2022-09-28	29.000	29.000	29.000	29.000	20.920	264,184
2022-09-27	29.000	29.000	29.000	29.000	20.920	145,645
2022-09-26	29.000	29.000	29.000	29.000	20.920	221,541
2022-09-23	30.000	30.000	29.000	29.000	20.920	177,478
2022-09-22	30.000	30.000	30.000	30.000	21.641	176,414
2022-09-21	29.500	30.000	29.500	30.000	21.641	427,739
2022-09-20	29.500	29.500	29.500	29.500	21.280	201,833
2022-09-19	29.500	29.500	29.500	29.500	21.280	153,447
2022-09-16	30.000	30.000	29.500	29.500	21.280	3,443,081
2022-09-15	30.000	30.000	30.000	30.000	21.641	185,968
2022-09-14	30.000	30.000	30.000	30.000	21.641	40,094
2022-09-13	30.000	30.000	30.000	30.000	21.641	91,105
2022-09-12	30.000	30.000	30.000	30.000	21.641	2,045,716
2022-09-09	30.000	30.000	30.000	30.000	21.641	569,901
2022-09-08	30.000	30.000	30.000	30.000	21.641	231,081
2022-09-07	31.500	31.500	30.000	30.000	21.641	678,736
2022-09-06	32.000	32.000	31.500	31.500	21.641	836,917
2022-09-05	33.000	33.000	32.000	32.000	21.984	1,070,921
2022-09-02	31.000	33.000	31.000	33.000	22.671	577,438

← NewerPage 17 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.