STANBIC IBTC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 37.000 | 37.000 | 37.000 | 37.000 | 23.931 | 264,927 |
| 2021-12-08 | 37.000 | 37.000 | 36.000 | 37.000 | 23.931 | 1,006,171 |
| 2021-12-07 | 37.000 | 37.000 | 37.000 | 37.000 | 23.931 | 162,144 |
| 2021-12-06 | 37.000 | 37.000 | 37.000 | 37.000 | 23.931 | 34,248 |
| 2021-12-03 | 37.000 | 37.000 | 37.000 | 37.000 | 23.931 | 40,912 |
| 2021-12-02 | 38.000 | 38.000 | 37.000 | 37.000 | 23.931 | 1,207,858 |
| 2021-12-01 | 38.000 | 38.000 | 38.000 | 38.000 | 24.578 | 69,737 |
| 2021-11-30 | 38.000 | 38.000 | 38.000 | 38.000 | 24.578 | 290,644 |
| 2021-11-29 | 38.000 | 38.000 | 38.000 | 38.000 | 24.578 | 159,331 |
| 2021-11-26 | 38.000 | 38.000 | 38.000 | 38.000 | 24.578 | 170,189 |
| 2021-11-25 | 37.750 | 38.000 | 37.750 | 38.000 | 24.578 | 364,278 |
| 2021-11-24 | 39.000 | 39.000 | 37.750 | 37.750 | 24.416 | 1,042,407 |
| 2021-11-23 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 664,202 |
| 2021-11-22 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 1,089,766 |
| 2021-11-19 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 43,852 |
| 2021-11-18 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 190,277 |
| 2021-11-17 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 63,771 |
| 2021-11-16 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 271,789 |
| 2021-11-15 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 387,031 |
| 2021-11-12 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 19,517,477 |
| 2021-11-11 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 1,549,306 |
| 2021-11-10 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 6,017,915 |
| 2021-11-09 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 310,523 |
| 2021-11-08 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 10,056,660 |
| 2021-11-05 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 13,612,063 |
| 2021-11-04 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 344,033 |
| 2021-11-03 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 504,748 |
| 2021-11-02 | 39.050 | 39.050 | 39.000 | 39.000 | 25.224 | 3,031,147 |
| 2021-11-01 | 39.000 | 39.050 | 39.000 | 39.050 | 25.257 | 5,696,922 |
| 2021-10-29 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 197,375 |
| 2021-10-28 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 324,525 |
| 2021-10-27 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 91,051 |
| 2021-10-26 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 1,046,455 |
| 2021-10-25 | 41.000 | 41.000 | 39.000 | 39.000 | 25.224 | 401,661 |
| 2021-10-22 | 39.500 | 41.000 | 39.500 | 41.000 | 26.518 | 764,254 |
| 2021-10-21 | 39.500 | 39.500 | 39.500 | 39.500 | 25.548 | 389,901 |
| 2021-10-20 | 39.500 | 39.500 | 39.500 | 39.500 | 25.548 | 1,108,501 |
| 2021-10-18 | 39.000 | 39.500 | 39.000 | 39.500 | 25.548 | 371,261 |
| 2021-10-15 | 39.000 | 39.000 | 39.000 | 39.000 | 25.224 | 460,629 |
| 2021-10-14 | 38.300 | 39.000 | 38.300 | 39.000 | 25.224 | 1,222,991 |
← NewerPage 21 of 21 · 1,240 trading days
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.