STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2,368.93 | 2,605.82 | 2,368.93 | 2,605.81 | 2,605.81 | 9,054 |
| 2026-01-22 | 2,153.58 | 2,368.93 | 2,153.58 | 2,368.93 | 2,368.93 | 2,758 |
| 2026-01-21 | 1,957.80 | 2,153.58 | 1,860.00 | 2,153.58 | 2,153.58 | 6,651 |
| 2026-01-20 | 1,780.00 | 1,958.00 | 1,780.00 | 1,957.80 | 1,957.80 | 9,303 |
| 2026-01-19 | 1,620.50 | 1,781.50 | 1,620.50 | 1,780.00 | 1,780.00 | 7,537 |
| 2026-01-16 | 1,620.00 | 1,700.00 | 1,620.00 | 1,620.50 | 1,620.50 | 3,549 |
| 2026-01-15 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0 |
| 2026-01-14 | 1,552.00 | 1,700.00 | 1,550.00 | 1,551.00 | 1,551.00 | 7,101 |
| 2026-01-13 | 1,600.00 | 1,750.00 | 1,552.00 | 1,552.00 | 1,552.00 | 10,689 |
| 2026-01-12 | 1,678.00 | 1,680.00 | 1,510.20 | 1,600.00 | 1,600.00 | 17,235 |
| 2026-01-09 | 1,560.92 | 1,717.01 | 1,560.92 | 1,678.00 | 1,678.00 | 18,788 |
| 2026-01-08 | 1,419.02 | 1,560.92 | 1,419.02 | 1,560.92 | 1,560.92 | 9,147 |
| 2026-01-07 | 1,290.02 | 1,419.02 | 1,290.02 | 1,419.02 | 1,419.02 | 5,932 |
| 2026-01-06 | 1,172.75 | 1,290.02 | 1,172.75 | 1,290.02 | 1,290.02 | 10,020 |
| 2026-01-05 | 1,066.14 | 1,066.14 | 1,066.14 | 1,066.14 | 1,066.14 | 0 |
| 2026-01-02 | 969.22 | 1,066.14 | 969.22 | 1,066.14 | 1,066.14 | 1,281 |
| 2025-12-31 | 881.11 | 969.22 | 881.11 | 969.22 | 969.22 | 2,995 |
| 2025-12-30 | 801.11 | 881.22 | 801.11 | 881.11 | 881.11 | 5,714 |
| 2025-12-29 | 729.01 | 801.91 | 657.00 | 801.11 | 801.11 | 24,850 |
| 2025-12-24 | 810.00 | 891.00 | 729.00 | 729.01 | 729.01 | 17,976 |
| 2025-12-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-12-22 | 999.99 | 1,009.99 | 900.00 | 900.00 | 900.00 | 11,706 |
| 2025-12-19 | 920.70 | 920.70 | 920.70 | 920.70 | 920.70 | 0 |
| 2025-12-18 | 837.04 | 920.70 | 837.04 | 920.70 | 920.70 | 4,835 |
| 2025-12-17 | 930.04 | 930.04 | 837.04 | 837.04 | 837.04 | 12,439 |
| 2025-12-16 | 1,033.37 | 1,033.37 | 930.04 | 930.04 | 930.04 | 10,492 |
| 2025-12-15 | 1,148.18 | 1,148.18 | 1,033.37 | 1,033.37 | 1,033.37 | 7,255 |
| 2025-12-12 | 1,275.75 | 1,275.75 | 1,275.75 | 1,275.75 | 1,275.75 | 0 |
| 2025-12-11 | 1,417.50 | 1,417.50 | 1,275.75 | 1,275.75 | 1,275.75 | 2,355 |
| 2025-12-10 | 1,575.00 | 1,575.00 | 1,417.50 | 1,417.50 | 1,417.50 | 13,751 |
| 2025-12-09 | 1,749.90 | 1,749.90 | 1,574.91 | 1,575.00 | 1,575.00 | 7,848 |
| 2025-12-08 | 1,645.54 | 1,810.09 | 1,645.54 | 1,749.90 | 1,749.90 | 31,574 |
| 2025-12-05 | 1,533.57 | 1,686.92 | 1,394.50 | 1,645.54 | 1,645.54 | 39,513 |
| 2025-12-04 | 1,394.16 | 1,394.16 | 1,394.16 | 1,394.16 | 1,394.16 | 0 |
| 2025-12-03 | 1,267.42 | 1,394.16 | 1,267.42 | 1,394.16 | 1,394.16 | 6,329 |
| 2025-12-02 | 1,152.20 | 1,267.42 | 1,152.20 | 1,267.42 | 1,267.42 | 924 |
| 2025-12-01 | 1,048.00 | 1,152.80 | 980.00 | 1,152.20 | 1,152.20 | 1,589 |
| 2025-11-28 | 958.00 | 1,053.00 | 958.00 | 1,048.00 | 1,048.00 | 9,212 |
| 2025-11-27 | 880.00 | 968.00 | 880.00 | 958.00 | 958.00 | 11,256 |
| 2025-11-26 | 800.00 | 880.00 | 800.00 | 880.00 | 880.00 | 6,564 |
| 2025-11-25 | 800.00 | 800.00 | 750.00 | 800.00 | 800.00 | 4,156 |
| 2025-11-24 | 804.99 | 804.99 | 804.99 | 804.99 | 804.99 | 0 |
| 2025-11-21 | 805.32 | 805.32 | 804.99 | 804.99 | 804.99 | 10,305 |
| 2025-11-20 | 894.80 | 898.99 | 805.32 | 805.32 | 805.32 | 6,093 |
| 2025-11-19 | 818.40 | 818.40 | 818.40 | 818.40 | 818.40 | 0 |
| 2025-11-18 | 818.40 | 900.24 | 750.00 | 818.40 | 818.40 | 11,803 |
| 2025-11-17 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0 |
| 2025-11-14 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-11-13 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-11-12 | 571.93 | 571.93 | 571.93 | 571.93 | 571.93 | 0 |
| 2025-11-11 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-11-10 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-11-07 | 550.00 | 571.90 | 550.00 | 570.00 | 570.00 | 6,055 |
| 2025-11-06 | 519.99 | 571.95 | 519.95 | 550.00 | 550.00 | 1,317 |
| 2025-11-05 | 519.99 | 519.99 | 519.99 | 519.99 | 519.99 | 0 |
| 2025-11-04 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-11-03 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-10-31 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-10-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-10-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 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.