STANBIC IBTC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 58.850 | 58.850 | 58.850 | 58.850 | 51.056 | 185,825 |
| 2024-11-05 | 58.850 | 58.850 | 58.850 | 58.850 | 51.056 | 233,616 |
| 2024-11-04 | 58.850 | 58.850 | 58.850 | 58.850 | 51.056 | 159,519 |
| 2024-11-01 | 58.850 | 58.850 | 58.850 | 58.850 | 51.056 | 474,802 |
| 2024-10-31 | 58.750 | 58.850 | 58.750 | 58.850 | 51.056 | 1,325,902 |
| 2024-10-30 | 58.750 | 58.750 | 58.750 | 58.750 | 50.969 | 2,594,169 |
| 2024-10-29 | 61.000 | 61.000 | 58.750 | 58.750 | 49.644 | 773,969 |
| 2024-10-28 | 61.000 | 61.000 | 60.000 | 61.000 | 51.545 | 1,771,684 |
| 2024-10-25 | 56.150 | 61.000 | 56.150 | 61.000 | 51.545 | 1,738,280 |
| 2024-10-24 | 55.950 | 56.150 | 55.950 | 56.150 | 47.447 | 4,694,362 |
| 2024-10-23 | 55.950 | 55.950 | 55.950 | 55.950 | 47.278 | 1,224,499 |
| 2024-10-22 | 55.950 | 55.950 | 55.950 | 55.950 | 47.278 | 77,673 |
| 2024-10-21 | 55.950 | 55.950 | 55.950 | 55.950 | 47.278 | 2,001,060 |
| 2024-10-18 | 53.100 | 55.950 | 53.100 | 55.950 | 47.278 | 1,664,692 |
| 2024-10-17 | 52.950 | 53.100 | 52.950 | 53.100 | 44.869 | 397,853 |
| 2024-10-16 | 52.950 | 52.950 | 52.950 | 52.950 | 44.743 | 90,758 |
| 2024-10-15 | 57.000 | 57.000 | 52.950 | 52.950 | 44.743 | 1,497,275 |
| 2024-10-14 | 57.000 | 57.000 | 57.000 | 57.000 | 48.165 | 14,374,081 |
| 2024-10-11 | 57.000 | 57.000 | 57.000 | 57.000 | 48.165 | 152,781 |
| 2024-10-10 | 57.000 | 57.000 | 57.000 | 57.000 | 48.165 | 642,566 |
| 2024-10-09 | 57.000 | 57.000 | 57.000 | 57.000 | 48.165 | 101,623 |
| 2024-10-08 | 57.950 | 57.950 | 57.000 | 57.000 | 48.165 | 4,087,823 |
| 2024-10-07 | 57.950 | 57.950 | 57.950 | 57.950 | 48.968 | 141,137 |
| 2024-10-04 | 57.950 | 57.950 | 57.950 | 57.950 | 48.968 | 75,898 |
| 2024-10-03 | 57.950 | 57.950 | 57.950 | 57.950 | 48.968 | 43,689 |
| 2024-10-02 | 57.950 | 57.950 | 57.950 | 57.950 | 48.968 | 282,269 |
| 2024-09-30 | 57.500 | 57.950 | 57.500 | 57.950 | 48.968 | 6,089,529 |
| 2024-09-27 | 57.500 | 57.500 | 57.500 | 57.500 | 48.587 | 34,172 |
| 2024-09-26 | 57.000 | 57.500 | 57.000 | 57.500 | 48.587 | 1,674,947 |
| 2024-09-25 | 57.000 | 57.000 | 57.000 | 57.000 | 48.165 | 93,440 |
| 2024-09-24 | 57.000 | 57.000 | 57.000 | 57.000 | 48.165 | 107,783 |
| 2024-09-23 | 57.000 | 57.000 | 57.000 | 57.000 | 48.165 | 105,451 |
| 2024-09-20 | 55.000 | 57.000 | 55.000 | 57.000 | 48.165 | 201,923 |
| 2024-09-19 | 57.000 | 57.000 | 55.000 | 55.000 | 46.475 | 96,895 |
| 2024-09-18 | 57.000 | 57.000 | 57.000 | 57.000 | 46.475 | 94,424 |
| 2024-09-17 | 57.500 | 57.500 | 57.000 | 57.000 | 46.475 | 776,076 |
| 2024-09-13 | 58.500 | 58.500 | 57.500 | 57.500 | 46.882 | 285,496 |
| 2024-09-12 | 58.500 | 58.500 | 58.500 | 58.500 | 47.698 | 111,660 |
| 2024-09-11 | 58.500 | 58.500 | 58.500 | 58.500 | 47.698 | 161,767 |
| 2024-09-10 | 58.500 | 58.500 | 58.500 | 58.500 | 47.698 | 146,626 |
| 2024-09-09 | 58.400 | 58.500 | 58.400 | 58.500 | 47.698 | 295,931 |
| 2024-09-06 | 57.900 | 58.850 | 57.900 | 58.400 | 47.616 | 3,272,601 |
| 2024-09-05 | 58.950 | 58.950 | 57.000 | 57.900 | 47.209 | 5,100,319 |
| 2024-09-04 | 58.950 | 58.950 | 58.950 | 58.950 | 48.065 | 369,262 |
| 2024-09-03 | 56.900 | 58.950 | 56.900 | 58.950 | 48.065 | 1,389,681 |
| 2024-09-02 | 56.900 | 56.900 | 56.900 | 56.900 | 46.393 | 80,828 |
| 2024-08-30 | 55.000 | 56.900 | 55.000 | 56.900 | 46.393 | 446,474 |
| 2024-08-29 | 55.000 | 55.000 | 55.000 | 55.000 | 44.844 | 612,219 |
| 2024-08-28 | 55.000 | 55.000 | 55.000 | 55.000 | 44.844 | 37,755 |
| 2024-08-27 | 54.300 | 55.000 | 54.300 | 55.000 | 44.844 | 1,206,069 |
| 2024-08-26 | 54.300 | 54.300 | 54.300 | 54.300 | 44.273 | 87,812 |
| 2024-08-23 | 54.300 | 54.300 | 54.300 | 54.300 | 44.273 | 22,174 |
| 2024-08-22 | 57.000 | 57.000 | 53.800 | 54.300 | 44.273 | 8,277,144 |
| 2024-08-21 | 57.000 | 57.000 | 57.000 | 57.000 | 46.475 | 2,148,506 |
| 2024-08-20 | 53.400 | 57.000 | 53.400 | 57.000 | 46.475 | 821,511 |
| 2024-08-19 | 53.400 | 53.400 | 53.400 | 53.400 | 43.540 | 125,477 |
| 2024-08-16 | 53.400 | 53.400 | 53.400 | 53.400 | 43.540 | 137,706 |
| 2024-08-15 | 53.400 | 53.400 | 53.400 | 53.400 | 43.540 | 157,963 |
| 2024-08-14 | 53.250 | 53.450 | 53.250 | 53.400 | 43.540 | 5,019,021 |
| 2024-08-13 | 53.000 | 53.250 | 53.000 | 53.250 | 43.417 | 1,352,363 |
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.