STANBIC IBTC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 61.050 | 61.050 | 61.050 | 61.050 | 56.775 | 308,218 |
| 2025-05-02 | 61.050 | 61.050 | 61.050 | 61.050 | 56.775 | 266,231 |
| 2025-04-30 | 59.200 | 61.050 | 59.200 | 61.050 | 56.775 | 353,033 |
| 2025-04-29 | 59.200 | 59.200 | 59.200 | 59.200 | 55.055 | 154,715 |
| 2025-04-28 | 59.200 | 59.200 | 59.200 | 59.200 | 55.055 | 135,976 |
| 2025-04-25 | 59.200 | 59.200 | 59.200 | 59.200 | 55.055 | 99,937 |
| 2025-04-24 | 59.200 | 59.200 | 59.200 | 59.200 | 55.055 | 112,291 |
| 2025-04-23 | 59.200 | 59.200 | 59.200 | 59.200 | 55.055 | 461,524 |
| 2025-04-22 | 59.050 | 59.200 | 59.050 | 59.200 | 55.055 | 173,953 |
| 2025-04-17 | 59.050 | 59.050 | 59.050 | 59.050 | 54.915 | 160,374 |
| 2025-04-16 | 59.050 | 59.050 | 59.050 | 59.050 | 54.915 | 169,957 |
| 2025-04-15 | 59.050 | 59.050 | 59.050 | 59.050 | 54.915 | 273,058 |
| 2025-04-14 | 62.000 | 62.000 | 59.050 | 59.050 | 54.915 | 759,650 |
| 2025-04-11 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 124,741 |
| 2025-04-10 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 206,753 |
| 2025-04-09 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 104,435 |
| 2025-04-08 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 483,154 |
| 2025-04-07 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 235,282 |
| 2025-04-04 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 120,128 |
| 2025-04-03 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 823,863 |
| 2025-04-02 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 2,051,140 |
| 2025-03-28 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 164,609 |
| 2025-03-27 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 24,198 |
| 2025-03-26 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 561,076 |
| 2025-03-25 | 62.000 | 62.000 | 62.000 | 62.000 | 54.869 | 116,656 |
| 2025-03-24 | 61.500 | 62.000 | 61.500 | 62.000 | 54.869 | 1,961,414 |
| 2025-03-21 | 61.500 | 61.500 | 61.500 | 61.500 | 54.426 | 193,196 |
| 2025-03-20 | 61.500 | 61.500 | 61.500 | 61.500 | 54.426 | 120,960 |
| 2025-03-19 | 61.500 | 61.500 | 61.500 | 61.500 | 54.426 | 169,031 |
| 2025-03-18 | 61.500 | 61.500 | 61.500 | 61.500 | 54.426 | 175,060 |
| 2025-03-17 | 59.000 | 61.500 | 59.000 | 61.500 | 54.426 | 2,317,905 |
| 2025-03-14 | 60.000 | 60.000 | 59.000 | 59.000 | 52.214 | 4,687,832 |
| 2025-03-13 | 60.000 | 60.000 | 60.000 | 60.000 | 53.099 | 106,697 |
| 2025-03-12 | 60.000 | 60.000 | 60.000 | 60.000 | 53.099 | 108,442 |
| 2025-03-11 | 60.000 | 60.000 | 60.000 | 60.000 | 53.099 | 1,937,869 |
| 2025-03-10 | 60.000 | 60.000 | 60.000 | 60.000 | 53.099 | 124,250 |
| 2025-03-07 | 60.000 | 60.000 | 60.000 | 60.000 | 53.099 | 128,383 |
| 2025-03-06 | 64.000 | 64.000 | 60.000 | 60.000 | 53.099 | 315,647 |
| 2025-03-05 | 64.000 | 64.000 | 64.000 | 64.000 | 56.639 | 80,533 |
| 2025-03-04 | 64.000 | 64.000 | 64.000 | 64.000 | 56.639 | 299,537 |
| 2025-03-03 | 64.000 | 64.000 | 64.000 | 64.000 | 56.639 | 97,702 |
| 2025-02-28 | 64.000 | 64.000 | 64.000 | 64.000 | 56.639 | 237,750 |
| 2025-02-27 | 64.000 | 64.000 | 64.000 | 64.000 | 56.639 | 57,501 |
| 2025-02-26 | 64.000 | 64.000 | 64.000 | 64.000 | 56.639 | 138,730 |
| 2025-02-25 | 64.000 | 64.000 | 64.000 | 64.000 | 56.639 | 211,854 |
| 2025-02-24 | 64.000 | 64.000 | 64.000 | 64.000 | 55.524 | 91,779 |
| 2025-02-21 | 64.000 | 64.000 | 64.000 | 64.000 | 55.524 | 83,296 |
| 2025-02-20 | 64.000 | 64.000 | 64.000 | 64.000 | 55.524 | 354,034 |
| 2025-02-19 | 64.000 | 64.000 | 64.000 | 64.000 | 55.524 | 1,232,743 |
| 2025-02-18 | 64.000 | 64.000 | 64.000 | 64.000 | 55.524 | 226,384 |
| 2025-02-17 | 64.500 | 64.500 | 64.000 | 64.000 | 55.524 | 6,803,825 |
| 2025-02-14 | 68.200 | 68.200 | 64.500 | 64.500 | 55.957 | 1,153,197 |
| 2025-02-13 | 68.200 | 68.200 | 68.200 | 68.200 | 59.167 | 320,868 |
| 2025-02-12 | 68.200 | 68.200 | 68.200 | 68.200 | 59.167 | 374,344 |
| 2025-02-11 | 68.200 | 68.200 | 68.200 | 68.200 | 59.167 | 310,545 |
| 2025-02-10 | 62.000 | 68.200 | 62.000 | 68.200 | 59.167 | 1,573,643 |
| 2025-02-07 | 63.000 | 63.000 | 62.000 | 62.000 | 53.789 | 8,810,100 |
| 2025-02-06 | 63.000 | 63.000 | 63.000 | 63.000 | 54.656 | 239,335 |
| 2025-02-05 | 63.500 | 63.500 | 63.000 | 63.000 | 54.656 | 805,734 |
| 2025-02-04 | 64.350 | 64.350 | 63.500 | 63.500 | 55.090 | 1,932,510 |
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.