Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← STANBICETF30.XNSA stock page

STANBIC IBTC ETF 30 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,405.002,600.002,405.002,590.002,590.009,867
2026-07-202,350.002,549.002,350.002,405.002,405.008,016
2026-07-172,376.002,549.002,200.402,350.002,350.0013,617
2026-07-162,427.002,549.992,371.022,376.002,376.0010,424
2026-07-152,500.002,500.002,500.002,500.002,500.000
2026-07-142,598.002,830.002,338.202,500.002,500.0011,441
2026-07-132,363.762,600.132,269.502,598.002,598.0021,734
2026-07-102,148.882,363.762,148.882,363.762,363.764,899
2026-07-092,323.902,324.902,091.512,148.882,148.8846,502
2026-07-082,329.162,552.002,096.252,323.902,323.9032,873
2026-07-072,587.952,587.952,329.162,329.162,329.1634,024
2026-07-062,875.502,875.502,587.952,587.952,587.9530,406
2026-07-033,195.003,195.003,195.003,195.003,195.000
2026-07-023,185.003,195.002,866.503,195.003,195.0018,029
2026-07-013,098.003,098.003,098.003,098.003,098.000
2026-06-303,113.103,300.002,801.793,098.003,098.005,211
2026-06-293,459.003,539.003,113.103,113.103,113.105,197
2026-06-263,298.003,627.802,970.003,459.003,459.009,124
2026-06-253,016.733,318.403,016.733,298.003,298.006,843
2026-06-242,742.493,016.732,742.493,016.733,016.731,437
2026-06-232,493.182,742.492,244.002,742.492,742.496,899
2026-06-222,493.182,493.182,243.872,493.182,493.1829,158
2026-06-193,078.003,078.003,078.003,078.003,078.000
2026-06-183,078.003,078.003,078.003,078.003,078.000
2026-06-173,420.003,420.003,078.003,078.003,078.0021,640
2026-06-163,800.003,800.003,800.003,800.003,800.000
2026-06-154,175.004,592.003,757.503,800.003,800.0016,438
2026-06-114,325.004,350.003,911.504,175.004,175.003,961
2026-06-104,000.004,379.003,600.024,325.004,325.009,192
2026-06-093,921.014,313.113,720.004,000.004,000.0018,429
2026-06-083,565.003,921.503,351.003,921.013,921.019,339
2026-06-053,256.003,256.003,256.003,256.003,256.000
2026-06-043,550.003,599.703,195.003,256.003,256.0010,920
2026-06-033,875.003,875.003,875.003,875.003,875.000
2026-06-024,045.804,045.804,045.804,045.804,045.800
2026-06-014,089.904,089.904,089.904,089.904,089.900
2026-05-294,062.204,300.003,950.004,089.904,089.9011,610
2026-05-264,105.004,498.963,900.004,062.204,062.204,225
2026-05-254,200.004,200.004,200.004,200.004,200.000
2026-05-224,200.004,200.004,200.004,200.004,200.000
2026-05-214,200.004,200.004,200.004,200.004,200.000
2026-05-204,195.004,494.903,900.004,200.004,200.002,560
2026-05-194,202.004,600.003,782.004,195.004,195.004,005
2026-05-184,450.004,750.004,201.004,202.004,202.005,458
2026-05-154,350.004,500.004,025.004,450.004,450.003,170
2026-05-144,330.004,350.004,000.104,350.004,350.006,853
2026-05-134,260.004,260.004,260.004,260.004,260.000
2026-05-124,690.904,690.904,690.904,690.904,690.900
2026-05-114,690.904,690.904,690.904,690.904,690.900
2026-05-084,690.904,690.904,690.904,690.904,690.900
2026-05-074,400.004,400.004,400.004,400.004,400.000
2026-05-064,400.004,800.004,240.004,400.004,400.005,161
2026-05-053,950.003,950.003,950.003,950.003,950.000
2026-05-043,950.003,950.003,950.003,950.003,950.000
2026-04-303,801.003,801.003,801.003,801.003,801.000
2026-04-294,000.004,000.004,000.004,000.004,000.000
2026-04-284,000.004,250.003,720.004,000.004,000.004,316
2026-04-273,900.004,290.003,556.004,000.004,000.006,566
2026-04-243,900.004,118.993,550.003,900.003,900.007,793
2026-04-233,957.994,200.003,900.003,900.003,900.006,412
← NewerPage 2 of 3 · 123 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.