STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 64 |
| 2025-05-02 | 322.00 | 325.00 | 322.00 | 322.00 | 322.00 | 925 |
| 2025-04-30 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 737 |
| 2025-04-29 | 315.00 | 322.00 | 300.00 | 322.00 | 322.00 | 43 |
| 2025-04-28 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 74 |
| 2025-04-25 | 305.00 | 310.00 | 305.00 | 310.00 | 310.00 | 320 |
| 2025-04-24 | 305.00 | 305.00 | 275.00 | 305.00 | 305.00 | 247 |
| 2025-04-23 | 300.00 | 305.00 | 270.00 | 305.00 | 305.00 | 2,141 |
| 2025-04-22 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 71 |
| 2025-04-17 | 300.00 | 315.00 | 300.00 | 300.00 | 300.00 | 1,132 |
| 2025-04-16 | 315.00 | 315.00 | 300.00 | 300.00 | 300.00 | 363 |
| 2025-04-15 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-04-14 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 200 |
| 2025-04-11 | 346.00 | 346.00 | 315.00 | 315.00 | 315.00 | 3 |
| 2025-04-10 | 315.00 | 346.00 | 315.00 | 346.00 | 346.00 | 281 |
| 2025-04-09 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-04-08 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-04-07 | 350.00 | 350.00 | 315.00 | 315.00 | 315.00 | 3,753 |
| 2025-04-04 | 385.00 | 385.00 | 350.00 | 350.00 | 350.00 | 197 |
| 2025-04-03 | 384.44 | 385.00 | 384.44 | 385.00 | 385.00 | 4 |
| 2025-04-02 | 380.00 | 384.45 | 380.00 | 384.44 | 384.44 | 1,344 |
| 2025-03-28 | 380.00 | 384.45 | 380.00 | 380.00 | 380.00 | 125 |
| 2025-03-27 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | 1,600 |
| 2025-03-26 | 379.99 | 384.00 | 379.99 | 384.00 | 384.00 | 1,291 |
| 2025-03-25 | 349.50 | 384.45 | 320.00 | 379.99 | 379.99 | 10,121 |
| 2025-03-24 | 349.50 | 349.50 | 347.00 | 349.50 | 349.50 | 650 |
| 2025-03-21 | 328.99 | 349.50 | 328.99 | 349.50 | 349.50 | 1,600 |
| 2025-03-20 | 300.00 | 328.99 | 300.00 | 328.99 | 328.99 | 850 |
| 2025-03-19 | 317.75 | 349.52 | 300.00 | 300.00 | 300.00 | 2,897 |
| 2025-03-18 | 353.05 | 388.35 | 317.75 | 317.75 | 317.75 | 558 |
| 2025-03-17 | 320.96 | 353.05 | 320.96 | 353.05 | 353.05 | 845 |
| 2025-03-14 | 350.00 | 350.00 | 320.96 | 320.96 | 320.96 | 1,677 |
| 2025-03-13 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 151 |
| 2025-03-12 | 380.00 | 381.00 | 350.00 | 350.00 | 350.00 | 1,175 |
| 2025-03-11 | 396.00 | 400.00 | 362.00 | 380.00 | 380.00 | 459 |
| 2025-03-10 | 439.99 | 440.00 | 396.00 | 396.00 | 396.00 | 41 |
| 2025-03-07 | 430.00 | 440.00 | 430.00 | 439.99 | 439.99 | 1,917 |
| 2025-03-06 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-03-05 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-03-04 | 400.00 | 410.00 | 395.00 | 395.00 | 395.00 | 2,332 |
| 2025-03-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 105 |
| 2025-02-27 | 400.00 | 440.00 | 361.00 | 400.00 | 400.00 | 2,236 |
| 2025-02-26 | 400.95 | 400.95 | 400.00 | 400.00 | 400.00 | 3 |
| 2025-02-25 | 445.50 | 446.00 | 400.95 | 400.95 | 400.95 | 20,152 |
| 2025-02-24 | 405.00 | 445.50 | 405.00 | 445.50 | 445.50 | 202 |
| 2025-02-21 | 450.00 | 490.00 | 405.00 | 405.00 | 405.00 | 928 |
| 2025-02-20 | 450.00 | 490.00 | 450.00 | 450.00 | 450.00 | 1,214 |
| 2025-02-19 | 489.00 | 489.00 | 450.00 | 450.00 | 450.00 | 39 |
| 2025-02-18 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0 |
| 2025-02-17 | 490.00 | 490.00 | 489.00 | 489.00 | 489.00 | 46 |
| 2025-02-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-02-13 | 520.00 | 520.00 | 490.00 | 490.00 | 490.00 | 219 |
| 2025-02-12 | 490.00 | 520.00 | 490.00 | 520.00 | 520.00 | 68 |
| 2025-02-11 | 490.00 | 490.00 | 450.00 | 490.00 | 490.00 | 12,989 |
| 2025-02-10 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | 1,212 |
| 2025-02-07 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 893 |
| 2025-02-06 | 449.00 | 490.00 | 449.00 | 490.00 | 490.00 | 172 |
| 2025-02-05 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2025-02-04 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 322 |
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.