STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 499.00 | 500.00 | 495.00 | 495.00 | 495.00 | 4,470 |
| 2025-07-31 | 489.98 | 499.99 | 480.00 | 499.00 | 499.00 | 895 |
| 2025-07-30 | 489.99 | 489.99 | 489.99 | 489.99 | 489.99 | 0 |
| 2025-07-29 | 450.00 | 489.99 | 450.00 | 489.99 | 489.99 | 13 |
| 2025-07-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 133 |
| 2025-07-25 | 499.99 | 499.99 | 450.00 | 450.00 | 450.00 | 100 |
| 2025-07-24 | 499.99 | 499.99 | 499.99 | 499.99 | 499.99 | 0 |
| 2025-07-23 | 499.99 | 499.99 | 450.00 | 499.99 | 499.99 | 5,599 |
| 2025-07-22 | 500.00 | 500.00 | 450.00 | 499.99 | 499.99 | 172 |
| 2025-07-21 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | 2,781 |
| 2025-07-18 | 499.99 | 500.00 | 450.00 | 500.00 | 500.00 | 1,237 |
| 2025-07-17 | 499.99 | 500.00 | 450.00 | 499.99 | 499.99 | 341 |
| 2025-07-16 | 490.00 | 500.00 | 449.00 | 499.99 | 499.99 | 2,434 |
| 2025-07-14 | 450.00 | 490.00 | 449.00 | 490.00 | 490.00 | 2,305 |
| 2025-07-11 | 470.00 | 490.00 | 450.00 | 450.00 | 450.00 | 462 |
| 2025-07-10 | 500.00 | 500.00 | 450.00 | 470.00 | 470.00 | 10,228 |
| 2025-07-09 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 1,039 |
| 2025-07-08 | 497.00 | 500.00 | 490.00 | 500.00 | 500.00 | 4,805 |
| 2025-07-07 | 500.00 | 550.00 | 497.00 | 497.00 | 497.00 | 1,683 |
| 2025-07-04 | 500.00 | 550.00 | 500.00 | 500.00 | 500.00 | 2,468 |
| 2025-07-03 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2025-07-02 | 451.00 | 496.00 | 450.00 | 496.00 | 496.00 | 1,777 |
| 2025-07-01 | 410.00 | 451.00 | 400.00 | 451.00 | 451.00 | 626 |
| 2025-06-30 | 385.00 | 410.00 | 375.20 | 410.00 | 410.00 | 5,252 |
| 2025-06-27 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-06-26 | 375.00 | 385.00 | 375.00 | 385.00 | 385.00 | 4,216 |
| 2025-06-25 | 375.10 | 375.10 | 375.00 | 375.00 | 375.00 | 992 |
| 2025-06-24 | 341.00 | 375.10 | 340.00 | 375.10 | 375.10 | 9,036 |
| 2025-06-23 | 310.00 | 341.00 | 310.00 | 341.00 | 341.00 | 2,507 |
| 2025-06-20 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 850 |
| 2025-06-19 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 161 |
| 2025-06-18 | 306.00 | 320.00 | 295.30 | 315.00 | 315.00 | 131 |
| 2025-06-17 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | 3,441 |
| 2025-06-16 | 317.33 | 320.00 | 306.00 | 306.00 | 306.00 | 3,247 |
| 2025-06-13 | 337.59 | 337.59 | 317.33 | 317.33 | 317.33 | 200 |
| 2025-06-11 | 306.90 | 337.59 | 306.90 | 337.59 | 337.59 | 1,519 |
| 2025-06-10 | 306.90 | 310.00 | 306.90 | 306.90 | 306.90 | 1,150 |
| 2025-06-05 | 279.00 | 306.90 | 279.00 | 306.90 | 306.90 | 500 |
| 2025-06-04 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 113 |
| 2025-06-03 | 279.00 | 280.00 | 252.85 | 279.00 | 279.00 | 228 |
| 2025-06-02 | 310.00 | 315.00 | 279.00 | 279.00 | 279.00 | 8,642 |
| 2025-05-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-05-29 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 3,723 |
| 2025-05-28 | 291.50 | 320.00 | 291.50 | 310.00 | 310.00 | 2,447 |
| 2025-05-27 | 265.00 | 291.50 | 258.00 | 291.50 | 291.50 | 303 |
| 2025-05-26 | 260.00 | 286.00 | 260.00 | 265.00 | 265.00 | 5,607 |
| 2025-05-23 | 260.00 | 286.00 | 260.00 | 260.00 | 260.00 | 2,043 |
| 2025-05-22 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 300 |
| 2025-05-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4,545 |
| 2025-05-20 | 300.00 | 300.00 | 270.00 | 270.00 | 270.00 | 9,995 |
| 2025-05-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 355 |
| 2025-05-16 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 125 |
| 2025-05-15 | 299.99 | 300.00 | 290.00 | 290.00 | 290.00 | 1,120 |
| 2025-05-14 | 299.99 | 300.00 | 299.99 | 299.99 | 299.99 | 386 |
| 2025-05-13 | 322.00 | 322.00 | 290.00 | 299.99 | 299.99 | 565 |
| 2025-05-12 | 321.40 | 322.00 | 290.00 | 322.00 | 322.00 | 308 |
| 2025-05-09 | 321.99 | 321.99 | 321.00 | 321.40 | 321.40 | 415 |
| 2025-05-08 | 321.99 | 322.00 | 321.00 | 321.99 | 321.99 | 1,006 |
| 2025-05-07 | 322.00 | 322.00 | 321.99 | 321.99 | 321.99 | 28 |
| 2025-05-06 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 3 |
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.