STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 605.00 | 665.50 | 605.00 | 660.00 | 660.00 | 3,933 |
| 2023-11-16 | 550.00 | 605.00 | 495.00 | 605.00 | 605.00 | 1,276 |
| 2023-11-15 | 549.90 | 550.00 | 549.90 | 550.00 | 550.00 | 344 |
| 2023-11-14 | 520.00 | 550.00 | 500.00 | 549.90 | 549.90 | 364 |
| 2023-11-13 | 528.00 | 580.00 | 475.20 | 520.00 | 520.00 | 364 |
| 2023-11-10 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 108 |
| 2023-11-09 | 528.00 | 580.80 | 528.00 | 528.00 | 528.00 | 4,438 |
| 2023-11-08 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 1 |
| 2023-11-07 | 480.00 | 528.00 | 480.00 | 528.00 | 528.00 | 118 |
| 2023-11-06 | 506.00 | 556.60 | 455.40 | 480.00 | 480.00 | 543 |
| 2023-11-03 | 506.00 | 555.00 | 506.00 | 506.00 | 506.00 | 891 |
| 2023-11-02 | 460.00 | 506.00 | 460.00 | 506.00 | 506.00 | 83 |
| 2023-11-01 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 120 |
| 2023-10-31 | 419.50 | 460.00 | 383.01 | 460.00 | 460.00 | 262 |
| 2023-10-30 | 423.50 | 423.50 | 383.01 | 419.50 | 419.50 | 65 |
| 2023-10-27 | 423.50 | 423.50 | 383.00 | 423.50 | 423.50 | 745 |
| 2023-10-26 | 385.00 | 423.50 | 385.00 | 423.50 | 423.50 | 357 |
| 2023-10-25 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2023-10-24 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 84 |
| 2023-10-23 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 272 |
| 2023-10-20 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 2 |
| 2023-10-19 | 385.00 | 385.00 | 346.50 | 385.00 | 385.00 | 900 |
| 2023-10-18 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 3 |
| 2023-10-17 | 385.00 | 385.00 | 350.00 | 385.00 | 385.00 | 588 |
| 2023-10-16 | 381.16 | 385.00 | 381.16 | 385.00 | 385.00 | 300 |
| 2023-10-13 | 346.51 | 381.16 | 346.51 | 381.16 | 381.16 | 118 |
| 2023-10-12 | 385.00 | 385.00 | 346.51 | 346.51 | 346.51 | 224 |
| 2023-10-11 | 350.00 | 385.00 | 315.01 | 385.00 | 385.00 | 199 |
| 2023-10-10 | 333.00 | 366.00 | 301.01 | 350.00 | 350.00 | 169 |
| 2023-10-09 | 334.00 | 334.00 | 333.00 | 333.00 | 333.00 | 150 |
| 2023-10-06 | 304.00 | 334.00 | 304.00 | 334.00 | 334.00 | 1,833 |
| 2023-10-05 | 304.00 | 334.40 | 304.00 | 304.00 | 304.00 | 557 |
| 2023-10-04 | 337.50 | 337.50 | 303.75 | 304.00 | 304.00 | 1,581 |
| 2023-10-03 | 309.90 | 338.80 | 309.90 | 337.50 | 337.50 | 2,177 |
| 2023-09-29 | 308.49 | 339.33 | 280.61 | 309.90 | 309.90 | 524 |
| 2023-09-28 | 280.50 | 308.55 | 275.00 | 308.49 | 308.49 | 542 |
| 2023-09-26 | 280.00 | 308.00 | 280.00 | 280.50 | 280.50 | 589 |
| 2023-09-25 | 288.00 | 316.00 | 259.20 | 280.00 | 280.00 | 3,097 |
| 2023-09-22 | 319.99 | 320.00 | 288.00 | 288.00 | 288.00 | 2,127 |
| 2023-09-21 | 306.98 | 337.67 | 280.01 | 319.99 | 319.99 | 3,491 |
| 2023-09-20 | 307.00 | 337.70 | 280.00 | 306.98 | 306.98 | 663 |
| 2023-09-19 | 307.00 | 337.70 | 280.00 | 307.00 | 307.00 | 1,549 |
| 2023-09-18 | 280.00 | 308.00 | 280.00 | 307.00 | 307.00 | 1,123 |
| 2023-09-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-09-14 | 278.30 | 306.13 | 278.30 | 280.00 | 280.00 | 181 |
| 2023-09-13 | 253.00 | 278.30 | 227.70 | 278.30 | 278.30 | 5,881 |
| 2023-09-12 | 253.00 | 278.30 | 253.00 | 253.00 | 253.00 | 1,035 |
| 2023-09-11 | 253.00 | 258.00 | 253.00 | 253.00 | 253.00 | 43 |
| 2023-09-08 | 230.00 | 253.00 | 212.00 | 253.00 | 253.00 | 866 |
| 2023-09-07 | 230.00 | 253.00 | 230.00 | 230.00 | 230.00 | 52 |
| 2023-09-06 | 253.00 | 258.00 | 227.70 | 230.00 | 230.00 | 215 |
| 2023-09-05 | 259.97 | 265.00 | 253.00 | 253.00 | 253.00 | 17 |
| 2023-09-04 | 260.00 | 260.00 | 234.00 | 259.97 | 259.97 | 2,659 |
| 2023-09-01 | 260.00 | 286.00 | 234.00 | 260.00 | 260.00 | 254 |
| 2023-08-31 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | 735 |
| 2023-08-30 | 256.52 | 260.00 | 256.52 | 260.00 | 260.00 | 213 |
| 2023-08-29 | 233.20 | 256.52 | 233.20 | 256.52 | 256.52 | 3,073 |
| 2023-08-28 | 212.00 | 233.20 | 210.00 | 233.20 | 233.20 | 233 |
| 2023-08-25 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 7,059 |
| 2023-08-24 | 244.00 | 244.00 | 220.00 | 220.00 | 220.00 | 1,941 |
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.