STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1,655 |
| 2025-10-27 | 500.00 | 525.00 | 500.00 | 510.00 | 510.00 | 2,783 |
| 2025-10-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-10-23 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-10-22 | 539.99 | 590.00 | 519.99 | 525.00 | 525.00 | 7,861 |
| 2025-10-21 | 520.00 | 572.00 | 520.00 | 539.99 | 539.99 | 5,719 |
| 2025-10-20 | 519.99 | 519.99 | 519.99 | 519.99 | 519.99 | 0 |
| 2025-10-17 | 520.00 | 520.00 | 500.00 | 519.99 | 519.99 | 3,368 |
| 2025-10-16 | 540.00 | 540.00 | 515.00 | 520.00 | 520.00 | 1,534 |
| 2025-10-15 | 540.00 | 540.00 | 539.00 | 540.00 | 540.00 | 2,178 |
| 2025-10-14 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 1,094 |
| 2025-10-13 | 500.00 | 539.99 | 500.00 | 520.00 | 520.00 | 4,474 |
| 2025-10-10 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 519 |
| 2025-10-09 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 3,454 |
| 2025-10-08 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,140 |
| 2025-10-07 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | 0 |
| 2025-10-06 | 500.00 | 520.00 | 450.00 | 499.90 | 499.90 | 1,688 |
| 2025-10-03 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 1,072 |
| 2025-10-02 | 450.00 | 495.00 | 450.00 | 495.00 | 495.00 | 1,867 |
| 2025-09-30 | 494.00 | 494.90 | 450.00 | 450.00 | 450.00 | 624 |
| 2025-09-29 | 450.00 | 495.00 | 405.00 | 494.00 | 494.00 | 1,360 |
| 2025-09-26 | 444.99 | 450.00 | 401.00 | 450.00 | 450.00 | 519 |
| 2025-09-25 | 440.00 | 450.00 | 400.00 | 444.99 | 444.99 | 23,904 |
| 2025-09-24 | 426.00 | 468.60 | 390.00 | 440.00 | 440.00 | 787 |
| 2025-09-23 | 400.00 | 427.00 | 360.00 | 426.00 | 426.00 | 937 |
| 2025-09-22 | 419.90 | 461.89 | 400.00 | 400.00 | 400.00 | 2,569 |
| 2025-09-19 | 390.00 | 420.00 | 390.00 | 419.90 | 419.90 | 4,023 |
| 2025-09-18 | 405.00 | 405.00 | 385.00 | 390.00 | 390.00 | 807 |
| 2025-09-17 | 405.00 | 415.00 | 394.00 | 405.00 | 405.00 | 2,095 |
| 2025-09-16 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1,224 |
| 2025-09-15 | 400.00 | 405.00 | 390.00 | 405.00 | 405.00 | 681 |
| 2025-09-12 | 400.00 | 415.00 | 400.00 | 400.00 | 400.00 | 784 |
| 2025-09-11 | 420.00 | 420.00 | 378.50 | 400.00 | 400.00 | 599 |
| 2025-09-10 | 420.00 | 462.00 | 420.00 | 420.00 | 420.00 | 264 |
| 2025-09-09 | 420.00 | 420.00 | 400.00 | 420.00 | 420.00 | 10,856 |
| 2025-09-08 | 434.99 | 434.99 | 419.00 | 420.00 | 420.00 | 2,378 |
| 2025-09-04 | 419.99 | 461.98 | 378.00 | 434.99 | 434.99 | 983 |
| 2025-09-03 | 415.00 | 456.50 | 373.50 | 419.99 | 419.99 | 4,414 |
| 2025-09-02 | 378.00 | 415.00 | 378.00 | 415.00 | 415.00 | 126 |
| 2025-09-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-08-29 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-08-28 | 419.99 | 419.99 | 400.00 | 410.00 | 410.00 | 4,044 |
| 2025-08-27 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | 0 |
| 2025-08-26 | 410.00 | 435.00 | 385.50 | 419.99 | 419.99 | 2,784 |
| 2025-08-25 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2025-08-22 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2025-08-21 | 435.00 | 450.00 | 391.50 | 391.50 | 391.50 | 1,162 |
| 2025-08-20 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | 2,030 |
| 2025-08-19 | 499.00 | 499.00 | 449.10 | 450.00 | 450.00 | 1,924 |
| 2025-08-18 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2025-08-15 | 500.00 | 500.00 | 450.00 | 499.00 | 499.00 | 788 |
| 2025-08-14 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 518 |
| 2025-08-13 | 497.50 | 500.00 | 490.00 | 500.00 | 500.00 | 2,065 |
| 2025-08-12 | 499.80 | 499.80 | 490.00 | 497.50 | 497.50 | 786 |
| 2025-08-11 | 499.99 | 500.00 | 450.00 | 499.80 | 499.80 | 695 |
| 2025-08-08 | 509.99 | 509.99 | 499.99 | 499.99 | 499.99 | 529 |
| 2025-08-07 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2025-08-06 | 494.96 | 540.90 | 445.50 | 494.00 | 494.00 | 2,559 |
| 2025-08-05 | 450.01 | 495.00 | 450.01 | 494.96 | 494.96 | 1,029 |
| 2025-08-04 | 495.00 | 540.00 | 445.50 | 450.01 | 450.01 | 4,876 |
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.