STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 552.00 | 590.00 | 496.80 | 590.00 | 590.00 | 203 |
| 2024-08-09 | 522.00 | 574.20 | 522.00 | 552.00 | 552.00 | 440 |
| 2024-08-08 | 580.00 | 580.00 | 522.00 | 522.00 | 522.00 | 504 |
| 2024-08-07 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 2 |
| 2024-08-06 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 878 |
| 2024-08-05 | 550.00 | 550.00 | 495.00 | 550.00 | 550.00 | 2,327 |
| 2024-08-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 92 |
| 2024-08-01 | 564.30 | 564.30 | 550.00 | 550.00 | 550.00 | 128 |
| 2024-07-31 | 564.30 | 601.00 | 564.30 | 564.30 | 564.30 | 423 |
| 2024-07-30 | 627.00 | 679.99 | 564.30 | 564.30 | 564.30 | 149 |
| 2024-07-29 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2024-07-26 | 602.96 | 627.00 | 602.96 | 627.00 | 627.00 | 5 |
| 2024-07-25 | 550.00 | 602.99 | 550.00 | 602.96 | 602.96 | 100 |
| 2024-07-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-07-23 | 550.00 | 604.99 | 550.00 | 550.00 | 550.00 | 174 |
| 2024-07-22 | 540.31 | 550.00 | 540.31 | 550.00 | 550.00 | 91 |
| 2024-07-19 | 491.20 | 540.31 | 442.09 | 540.31 | 540.31 | 745 |
| 2024-07-18 | 545.00 | 550.00 | 491.20 | 491.20 | 491.20 | 1,000 |
| 2024-07-17 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-07-16 | 600.00 | 600.00 | 545.00 | 545.00 | 545.00 | 906 |
| 2024-07-15 | 600.00 | 627.00 | 600.00 | 600.00 | 600.00 | 840 |
| 2024-07-12 | 600.00 | 650.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2024-07-11 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-07-10 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 22 |
| 2024-07-09 | 660.00 | 660.00 | 600.00 | 600.00 | 600.00 | 2,729 |
| 2024-07-08 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-07-05 | 694.99 | 694.99 | 660.00 | 660.00 | 660.00 | 48 |
| 2024-07-04 | 694.98 | 694.99 | 694.98 | 694.99 | 694.99 | 70 |
| 2024-07-03 | 685.00 | 694.98 | 684.00 | 694.98 | 694.98 | 169 |
| 2024-07-02 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2024-07-01 | 686.99 | 686.99 | 685.00 | 685.00 | 685.00 | 80 |
| 2024-06-28 | 624.58 | 687.03 | 624.58 | 686.99 | 686.99 | 35 |
| 2024-06-27 | 693.97 | 694.00 | 624.58 | 624.58 | 624.58 | 1,503 |
| 2024-06-26 | 693.97 | 693.97 | 693.97 | 693.97 | 693.97 | 0 |
| 2024-06-25 | 695.00 | 695.00 | 625.50 | 693.97 | 693.97 | 1,740 |
| 2024-06-24 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2024-06-21 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 75 |
| 2024-06-20 | 689.98 | 700.00 | 689.98 | 700.00 | 700.00 | 1 |
| 2024-06-19 | 700.00 | 700.00 | 630.00 | 689.98 | 689.98 | 2,210 |
| 2024-06-14 | 693.00 | 762.30 | 693.00 | 700.00 | 700.00 | 672 |
| 2024-06-13 | 630.01 | 693.00 | 630.01 | 693.00 | 693.00 | 100 |
| 2024-06-11 | 630.01 | 630.01 | 630.01 | 630.01 | 630.01 | 0 |
| 2024-06-10 | 700.00 | 710.00 | 630.01 | 630.01 | 630.01 | 129 |
| 2024-06-07 | 700.00 | 700.00 | 699.99 | 700.00 | 700.00 | 126 |
| 2024-06-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,093 |
| 2024-06-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 111 |
| 2024-06-04 | 638.00 | 701.80 | 574.33 | 700.00 | 700.00 | 4,376 |
| 2024-06-03 | 580.00 | 638.00 | 580.00 | 638.00 | 638.00 | 2,465 |
| 2024-05-31 | 618.00 | 668.00 | 580.00 | 580.00 | 580.00 | 207 |
| 2024-05-30 | 614.00 | 618.00 | 614.00 | 618.00 | 618.00 | 176 |
| 2024-05-29 | 614.00 | 614.00 | 552.60 | 614.00 | 614.00 | 918 |
| 2024-05-28 | 588.90 | 619.99 | 588.90 | 614.00 | 614.00 | 202 |
| 2024-05-27 | 577.98 | 589.99 | 520.19 | 588.90 | 588.90 | 26 |
| 2024-05-24 | 548.98 | 579.99 | 548.98 | 577.98 | 577.98 | 263 |
| 2024-05-23 | 500.00 | 549.00 | 490.00 | 548.98 | 548.98 | 294 |
| 2024-05-22 | 537.03 | 537.03 | 485.10 | 500.00 | 500.00 | 127 |
| 2024-05-21 | 537.03 | 537.03 | 483.33 | 537.03 | 537.03 | 1,371 |
| 2024-05-20 | 596.69 | 625.93 | 537.03 | 537.03 | 537.03 | 819 |
| 2024-05-17 | 550.00 | 605.00 | 495.00 | 596.69 | 596.69 | 961 |
| 2024-05-16 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.