STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-25 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 500 |
| 2022-11-24 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 100 |
| 2022-11-23 | 170.00 | 187.00 | 170.00 | 187.00 | 187.00 | 288 |
| 2022-11-22 | 159.00 | 170.00 | 159.00 | 170.00 | 170.00 | 1,219 |
| 2022-11-21 | 145.00 | 159.00 | 145.00 | 159.00 | 159.00 | 337 |
| 2022-11-18 | 132.00 | 145.00 | 132.00 | 145.00 | 145.00 | 280 |
| 2022-11-17 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2022-11-16 | 132.00 | 143.00 | 131.00 | 132.00 | 132.00 | 439 |
| 2022-11-15 | 120.00 | 132.00 | 120.00 | 132.00 | 132.00 | 447 |
| 2022-11-14 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 20 |
| 2022-11-11 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 14 |
| 2022-11-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-11-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,435 |
| 2022-11-08 | 110.00 | 121.00 | 100.00 | 100.00 | 100.00 | 963 |
| 2022-11-07 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 65 |
| 2022-11-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-11-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| 2022-11-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| 2022-11-01 | 110.10 | 117.00 | 100.00 | 100.00 | 100.00 | 25 |
| 2022-10-31 | 100.10 | 110.10 | 100.10 | 110.10 | 110.10 | 942 |
| 2022-10-28 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0 |
| 2022-10-27 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0 |
| 2022-10-26 | 100.00 | 100.10 | 100.00 | 100.10 | 100.10 | 405 |
| 2022-10-25 | 91.000 | 100.00 | 91.000 | 100.00 | 100.00 | 3,420 |
| 2022-10-24 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2022-10-21 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2022-10-20 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 630 |
| 2022-10-19 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 0 |
| 2022-10-18 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 0 |
| 2022-10-17 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 3,550 |
| 2022-10-14 | 87.000 | 90.000 | 87.000 | 90.000 | 90.000 | 19 |
| 2022-10-13 | 83.000 | 87.000 | 83.000 | 87.000 | 87.000 | 280 |
| 2022-10-12 | 78.000 | 83.000 | 78.000 | 83.000 | 83.000 | 620 |
| 2022-10-11 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2022-10-07 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2022-10-06 | 72.200 | 78.000 | 72.200 | 78.000 | 78.000 | 300 |
| 2022-10-05 | 72.200 | 72.200 | 72.200 | 72.200 | 72.200 | 0 |
| 2022-10-04 | 72.200 | 72.200 | 72.200 | 72.200 | 72.200 | 0 |
| 2022-09-30 | 72.200 | 72.500 | 72.200 | 72.200 | 72.200 | 0 |
| 2022-09-29 | 72.500 | 72.500 | 72.200 | 72.200 | 72.200 | 600 |
| 2022-09-28 | 72.000 | 72.500 | 72.000 | 72.500 | 72.500 | 18 |
| 2022-09-27 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2022-09-26 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 500 |
| 2022-09-23 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2022-09-22 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 300 |
| 2022-09-21 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2022-09-20 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 474 |
| 2022-09-19 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 3,865 |
| 2022-09-16 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 244 |
| 2022-09-15 | 71.000 | 75.000 | 71.000 | 72.000 | 72.000 | 1,838 |
| 2022-09-14 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2022-09-13 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2022-09-12 | 65.500 | 71.000 | 65.500 | 71.000 | 71.000 | 24 |
| 2022-09-09 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-09-08 | 65.300 | 71.800 | 65.300 | 65.500 | 65.500 | 970 |
| 2022-09-07 | 65.300 | 65.300 | 65.300 | 65.300 | 65.300 | 0 |
| 2022-09-06 | 59.400 | 65.300 | 55.000 | 65.300 | 65.300 | 2,010 |
| 2022-09-05 | 59.400 | 65.300 | 59.400 | 59.400 | 59.400 | 814 |
| 2022-09-02 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 0 |
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.