STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	31.000	31.000	31.000	31.000	21.297	241,787
2022-08-31	31.000	31.000	31.000	31.000	21.297	864,561
2022-08-30	30.500	31.000	30.500	31.000	21.297	915,092
2022-08-29	30.500	30.500	30.450	30.500	20.954	5,021,269
2022-08-26	30.500	30.500	30.500	30.500	20.954	805,345
2022-08-25	30.500	30.500	30.500	30.500	20.954	1,448,790
2022-08-24	28.000	30.500	28.000	30.500	20.954	2,838,964
2022-08-23	28.000	28.000	28.000	28.000	19.236	16,067
2022-08-22	28.000	28.000	28.000	28.000	19.236	269,159
2022-08-19	28.000	28.000	28.000	28.000	19.236	53,338
2022-08-18	28.100	28.100	28.000	28.000	19.236	6,171,815
2022-08-17	28.050	28.100	28.050	28.100	19.305	1,020,628
2022-08-16	28.050	28.050	28.050	28.050	19.271	263,437
2022-08-15	28.050	28.050	28.050	28.050	19.271	562,266
2022-08-12	28.050	28.300	28.000	28.000	19.236	2,151,900
2022-08-11	29.000	29.000	28.050	28.050	19.271	863,568
2022-08-10	29.000	29.000	29.000	29.000	19.923	372,862
2022-08-09	31.000	31.000	29.000	29.000	19.923	740,471
2022-08-08	31.000	31.000	31.000	31.000	21.297	63,250
2022-08-05	31.000	31.000	31.000	31.000	21.297	237,231
2022-08-04	28.400	31.000	28.400	31.000	21.297	306,185
2022-08-03	28.400	28.400	28.400	28.400	19.511	102,610
2022-08-02	28.400	28.400	28.400	28.400	19.511	310,306
2022-08-01	28.400	28.400	28.400	28.400	19.511	118,585
2022-07-29	28.400	28.400	28.400	28.400	19.511	341,939
2022-07-28	31.550	31.550	28.400	28.400	19.511	798,200
2022-07-27	31.550	31.550	31.550	31.550	21.675	141,952
2022-07-26	31.550	31.550	31.550	31.550	21.675	77,196
2022-07-25	31.550	31.550	31.550	31.550	21.675	43,103
2022-07-22	31.550	31.550	31.550	31.550	21.675	452,157
2022-07-21	31.550	31.550	31.550	31.550	21.675	28,787
2022-07-20	31.550	31.550	31.550	31.550	21.675	57,138
2022-07-19	31.550	31.550	31.550	31.550	21.675	93,507
2022-07-18	31.550	31.550	31.550	31.550	21.675	109,131
2022-07-15	33.550	33.550	31.550	31.550	21.675	270,128
2022-07-14	33.550	33.550	33.550	33.550	23.049	54,391
2022-07-13	33.550	33.550	33.550	33.550	23.049	82,443
2022-07-08	33.550	33.550	33.550	33.550	23.049	10,712
2022-07-07	33.550	33.550	33.550	33.550	23.049	34,068
2022-07-06	33.550	33.550	33.550	33.550	23.049	127,650
2022-07-05	33.550	33.550	33.550	33.550	23.049	22,900
2022-07-04	33.550	33.550	33.550	33.550	23.049	74,160
2022-07-01	33.550	33.550	33.550	33.550	23.049	31,964
2022-06-30	33.550	33.550	33.550	33.550	23.049	32,517
2022-06-29	33.550	33.550	33.550	33.550	23.049	13,907
2022-06-28	33.550	33.550	33.550	33.550	23.049	208,857
2022-06-27	32.500	33.550	32.500	33.550	23.049	334,587
2022-06-24	32.500	32.500	32.500	32.500	22.328	107,681
2022-06-23	32.500	32.500	32.500	32.500	22.328	33,982
2022-06-22	32.200	32.500	32.200	32.500	22.328	1,270,364
2022-06-21	33.550	33.550	32.200	32.200	22.122	1,293,142
2022-06-20	33.550	33.550	33.550	33.550	23.049	77,214
2022-06-17	33.550	33.550	33.550	33.550	23.049	181,013
2022-06-16	33.550	33.550	33.550	33.550	23.049	404,881
2022-06-15	33.200	33.750	33.200	33.550	23.049	729,661
2022-06-14	34.000	34.000	33.000	33.200	22.809	1,450,494
2022-06-10	33.600	34.000	33.600	34.000	23.358	961,255
2022-06-09	33.500	33.600	33.500	33.600	23.084	701,677
2022-06-08	34.000	34.000	33.500	33.500	23.015	1,037,930
2022-06-07	34.000	34.000	34.000	34.000	23.358	161,731

← NewerPage 18 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.