STANBIC IBTC ETF 30 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	267.54	267.54	240.79	267.54	267.54	114
2023-05-24	297.26	326.00	267.54	267.54	267.54	366
2023-05-23	270.24	297.26	243.22	297.26	297.26	131
2023-05-22	247.50	272.25	222.75	270.24	270.24	168
2023-05-19	247.50	247.50	247.50	247.50	247.50	0
2023-05-18	225.00	247.50	225.00	247.50	247.50	31
2023-05-17	225.00	247.50	225.00	225.00	225.00	240
2023-05-16	235.00	258.50	225.00	225.00	225.00	774
2023-05-15	240.00	240.00	235.00	235.00	235.00	310
2023-05-12	243.99	268.38	240.00	240.00	240.00	180
2023-05-11	271.10	298.21	243.99	243.99	243.99	69
2023-05-10	246.46	271.10	246.46	271.10	271.10	60
2023-05-09	224.06	246.46	201.66	246.46	246.46	192
2023-05-08	248.95	248.95	224.06	224.06	224.06	10
2023-05-05	248.95	273.84	248.95	248.95	248.95	58
2023-05-04	226.32	248.95	226.32	248.95	248.95	4
2023-05-03	251.46	276.60	226.32	226.32	226.32	560
2023-05-02	228.60	251.46	228.60	251.46	251.46	100
2023-04-28	228.60	251.46	205.74	228.60	228.60	290
2023-04-27	254.00	254.00	228.60	228.60	228.60	1,000
2023-04-26	254.00	254.00	254.00	254.00	254.00	30
2023-04-25	254.00	254.00	228.60	254.00	254.00	120
2023-04-20	253.13	278.44	253.13	254.00	254.00	61
2023-04-19	281.25	309.37	253.13	253.13	253.13	129
2023-04-18	312.50	343.75	281.25	281.25	281.25	31
2023-04-17	285.00	312.50	285.00	312.50	312.50	232
2023-04-14	282.70	285.00	282.70	285.00	285.00	130
2023-04-13	282.70	282.70	282.70	282.70	282.70	0
2023-04-12	257.50	282.80	257.50	282.70	282.70	28
2023-04-11	286.11	314.72	257.50	257.50	257.50	283
2023-04-06	260.10	286.11	260.10	286.11	286.11	1,000
2023-04-05	289.00	289.00	260.10	260.10	260.10	4
2023-04-04	289.00	289.00	289.00	289.00	289.00	0
2023-04-03	289.12	289.12	289.00	289.00	289.00	37
2023-03-31	289.12	289.12	289.12	289.12	289.12	50
2023-03-30	262.84	289.12	262.84	289.12	289.12	10
2023-03-29	238.95	262.84	238.95	262.84	262.84	20
2023-03-28	265.50	292.05	238.95	238.95	238.95	2,083
2023-03-27	295.00	324.50	265.50	265.50	265.50	11,695
2023-03-24	288.58	300.00	259.73	295.00	295.00	169
2023-03-23	288.58	300.00	288.58	288.58	288.58	947
2023-03-22	262.35	288.58	262.35	288.58	288.58	4,400
2023-03-21	238.50	262.35	238.50	262.35	262.35	321
2023-03-20	265.00	265.00	238.50	238.50	238.50	100
2023-03-17	265.00	265.00	263.70	265.00	265.00	2,911
2023-03-16	263.25	265.00	263.25	265.00	265.00	13
2023-03-15	292.50	293.00	263.25	263.25	263.25	265
2023-03-14	267.00	293.00	240.30	292.50	292.50	2,064
2023-03-13	264.02	267.00	250.00	267.00	267.00	39
2023-03-10	240.02	264.02	240.02	264.02	264.02	3,368
2023-03-09	240.02	264.02	216.03	240.02	240.02	66
2023-03-08	266.68	267.00	240.02	240.02	240.02	1,065
2023-03-07	266.68	267.00	266.68	266.68	266.68	76
2023-03-06	242.44	266.68	242.44	266.68	266.68	56
2023-03-03	220.40	242.44	220.40	242.44	242.44	27,727
2023-03-02	244.88	244.88	220.40	220.40	220.40	1,000
2023-03-01	222.62	244.88	200.36	244.88	244.88	218
2023-02-28	202.42	222.62	202.42	222.62	222.62	1,253
2023-02-27	224.91	247.40	202.42	202.42	202.42	46
2023-02-24	224.91	224.91	224.91	224.91	224.91	0

← NewerPage 15 of 21 · 1,237 trading daysOlder →

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.