STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 249.90 | 274.89 | 224.91 | 224.91 | 224.91 | 379 |
| 2023-02-22 | 228.80 | 250.00 | 205.92 | 249.90 | 249.90 | 724 |
| 2023-02-21 | 208.00 | 228.80 | 187.20 | 228.80 | 228.80 | 1,002 |
| 2023-02-20 | 191.11 | 208.00 | 173.74 | 208.00 | 208.00 | 2,545 |
| 2023-02-17 | 191.11 | 191.11 | 191.11 | 191.11 | 191.11 | 0 |
| 2023-02-16 | 173.74 | 191.11 | 173.74 | 191.11 | 191.11 | 2 |
| 2023-02-15 | 157.95 | 173.74 | 157.95 | 173.74 | 173.74 | 100 |
| 2023-02-14 | 175.50 | 175.50 | 157.95 | 157.95 | 157.95 | 150 |
| 2023-02-13 | 195.00 | 195.00 | 175.50 | 175.50 | 175.50 | 1,483 |
| 2023-02-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-02-09 | 186.00 | 195.00 | 186.00 | 195.00 | 195.00 | 300 |
| 2023-02-08 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 300 |
| 2023-02-07 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 835 |
| 2023-02-06 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | 4,129 |
| 2023-02-03 | 177.10 | 194.81 | 177.10 | 190.00 | 190.00 | 786 |
| 2023-02-02 | 161.00 | 177.10 | 161.00 | 177.10 | 177.10 | 3,950 |
| 2023-02-01 | 147.01 | 161.71 | 133.65 | 161.00 | 161.00 | 247 |
| 2023-01-31 | 133.65 | 147.01 | 133.65 | 147.01 | 147.01 | 805 |
| 2023-01-30 | 148.50 | 148.50 | 133.65 | 133.65 | 133.65 | 1,848 |
| 2023-01-27 | 165.00 | 165.00 | 148.50 | 148.50 | 148.50 | 2,346 |
| 2023-01-26 | 179.98 | 179.99 | 165.00 | 165.00 | 165.00 | 1,196 |
| 2023-01-25 | 180.00 | 180.00 | 179.95 | 179.98 | 179.98 | 166 |
| 2023-01-24 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 56 |
| 2023-01-23 | 172.90 | 185.00 | 172.90 | 185.00 | 185.00 | 44 |
| 2023-01-20 | 157.19 | 172.90 | 157.19 | 172.90 | 172.90 | 220 |
| 2023-01-19 | 142.90 | 157.19 | 142.90 | 157.19 | 157.19 | 21 |
| 2023-01-18 | 129.91 | 142.90 | 129.91 | 142.90 | 142.90 | 1,031 |
| 2023-01-17 | 118.10 | 129.91 | 118.10 | 129.91 | 129.91 | 367 |
| 2023-01-16 | 118.10 | 118.10 | 106.29 | 118.10 | 118.10 | 60 |
| 2023-01-13 | 131.22 | 140.00 | 118.10 | 118.10 | 118.10 | 1,798 |
| 2023-01-12 | 145.80 | 145.80 | 131.22 | 131.22 | 131.22 | 600 |
| 2023-01-11 | 162.00 | 162.00 | 145.80 | 145.80 | 145.80 | 3,509 |
| 2023-01-10 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | 66 |
| 2023-01-09 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 562 |
| 2023-01-06 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 7 |
| 2023-01-05 | 220.50 | 220.50 | 198.45 | 220.00 | 220.00 | 522 |
| 2023-01-04 | 245.00 | 245.00 | 220.50 | 220.50 | 220.50 | 818 |
| 2023-01-03 | 245.00 | 245.00 | 220.50 | 245.00 | 245.00 | 330 |
| 2022-12-30 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2 |
| 2022-12-29 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-12-28 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 51 |
| 2022-12-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-12-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 75 |
| 2022-12-21 | 240.00 | 250.00 | 230.00 | 250.00 | 250.00 | 400 |
| 2022-12-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-12-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 24 |
| 2022-12-16 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 125 |
| 2022-12-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-12-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-12-13 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | 7,225 |
| 2022-12-12 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 44 |
| 2022-12-09 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3 |
| 2022-12-08 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 6 |
| 2022-12-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
| 2022-12-06 | 250.00 | 250.00 | 249.90 | 250.00 | 250.00 | 400 |
| 2022-12-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 40 |
| 2022-12-02 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 163 |
| 2022-12-01 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 440 |
| 2022-11-30 | 209.00 | 220.00 | 209.00 | 220.00 | 220.00 | 180 |
| 2022-11-29 | 190.00 | 209.00 | 190.00 | 209.00 | 209.00 | 465 |
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.