STANBIC IBTC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	34.000	34.000	34.000	34.000	23.358	122,382
2022-06-03	33.500	34.000	33.500	34.000	23.358	2,008,102
2022-06-02	33.500	33.500	33.500	33.500	23.015	1,079,060
2022-06-01	33.500	33.500	33.500	33.500	23.015	86,571
2022-05-31	34.000	34.000	33.500	33.500	23.015	6,551,696
2022-05-30	34.500	34.500	34.000	34.000	23.358	1,925,382
2022-05-27	34.500	34.500	34.500	34.500	23.702	385,569
2022-05-26	34.500	34.500	34.500	34.500	23.702	1,717,752
2022-05-25	34.500	34.500	34.500	34.500	23.702	298,486
2022-05-24	34.400	34.500	34.400	34.500	23.702	1,085,917
2022-05-23	34.500	34.500	34.400	34.400	23.633	2,356,156
2022-05-20	34.500	34.500	34.500	34.500	23.702	49,326
2022-05-19	33.000	34.500	33.000	34.500	23.702	1,732,329
2022-05-18	33.000	33.000	33.000	33.000	22.671	178,504
2022-05-17	33.000	33.000	33.000	33.000	22.671	181,733
2022-05-16	33.000	33.000	33.000	33.000	22.671	133,686
2022-05-13	35.000	35.000	33.000	33.000	22.671	1,651,755
2022-05-12	35.000	35.000	35.000	35.000	24.045	2,565,658
2022-05-11	34.200	35.000	34.200	35.000	24.045	4,776,070
2022-05-10	34.200	34.200	34.200	34.200	23.496	25,750
2022-05-09	34.200	34.200	34.200	34.200	23.496	88,080
2022-05-06	36.450	36.450	34.200	34.200	23.496	1,624,990
2022-05-05	36.450	36.450	36.450	36.450	25.042	155,525
2022-05-04	35.500	36.450	35.500	36.450	25.042	5,660,636
2022-04-29	35.500	35.500	35.500	35.500	24.389	5,530,919
2022-04-28	35.500	35.500	35.300	35.300	24.252	322,960
2022-04-27	35.250	35.500	35.250	35.500	24.389	2,921,612
2022-04-26	35.350	35.350	35.200	35.250	24.217	957,087
2022-04-25	33.250	35.350	33.250	35.350	24.286	399,226
2022-04-22	33.250	33.250	33.250	33.250	22.843	153,097
2022-04-21	33.250	33.250	33.250	33.250	22.843	63,789
2022-04-20	33.250	33.250	33.250	33.250	22.843	33,162
2022-04-19	32.150	33.250	32.150	33.250	22.843	671,490
2022-04-14	34.150	34.150	32.150	32.150	22.087	846,132
2022-04-13	34.150	34.150	34.150	34.150	22.087	234,698
2022-04-12	34.150	34.150	34.150	34.150	22.087	303,517
2022-04-11	34.150	34.150	34.150	34.150	22.087	244,380
2022-04-08	34.150	34.150	34.150	34.150	22.087	118,497
2022-04-07	34.150	34.150	34.150	34.150	22.087	696,002
2022-04-06	34.150	34.150	34.150	34.150	22.087	42,328
2022-04-05	34.150	34.150	34.150	34.150	22.087	102,987
2022-04-04	34.150	34.150	34.150	34.150	22.087	185,652
2022-04-01	34.150	34.150	34.150	34.150	22.087	253,952
2022-03-31	34.000	34.150	34.000	34.150	22.087	1,086,636
2022-03-30	34.000	34.000	34.000	34.000	21.990	88,969
2022-03-29	34.800	34.800	34.000	34.000	21.990	346,218
2022-03-28	34.800	34.800	34.800	34.800	22.508	72,491
2022-03-25	34.800	34.800	34.800	34.800	22.508	305,868
2022-03-24	34.800	34.800	34.800	34.800	22.508	132,622
2022-03-23	34.800	34.800	34.800	34.800	22.508	28,119
2022-03-22	34.800	34.800	34.800	34.800	22.508	250,236
2022-03-21	34.800	34.800	34.800	34.800	22.508	119,843
2022-03-18	34.800	34.800	34.800	34.800	22.508	49,591
2022-03-17	34.800	34.800	34.800	34.800	22.508	47,806
2022-03-16	34.500	34.800	34.500	34.800	22.508	249,240
2022-03-15	34.500	34.500	34.500	34.500	22.314	163,459
2022-03-14	34.500	34.500	34.500	34.500	22.314	44,583
2022-03-11	34.500	34.500	34.500	34.500	22.314	79,719
2022-03-10	35.000	35.000	34.500	34.500	22.314	788,951
2022-03-09	35.000	35.000	35.000	35.000	22.637	97,166

← NewerPage 19 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.