STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2025-01-31 | 449.00 | 449.00 | 440.00 | 449.00 | 449.00 | 741 |
| 2025-01-30 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2025-01-29 | 443.99 | 449.00 | 443.00 | 449.00 | 449.00 | 2,940 |
| 2025-01-28 | 404.20 | 443.99 | 384.00 | 443.99 | 443.99 | 651 |
| 2025-01-27 | 448.99 | 448.99 | 404.20 | 404.20 | 404.20 | 2,500 |
| 2025-01-24 | 448.99 | 448.99 | 448.99 | 448.99 | 448.99 | 0 |
| 2025-01-23 | 449.00 | 449.00 | 448.99 | 448.99 | 448.99 | 60 |
| 2025-01-22 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 110 |
| 2025-01-21 | 449.00 | 449.00 | 448.99 | 449.00 | 449.00 | 1,436 |
| 2025-01-20 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 467 |
| 2025-01-17 | 449.99 | 449.99 | 449.00 | 449.00 | 449.00 | 100 |
| 2025-01-16 | 410.00 | 449.99 | 410.00 | 449.99 | 449.99 | 127 |
| 2025-01-15 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 17 |
| 2025-01-14 | 401.00 | 410.00 | 401.00 | 410.00 | 410.00 | 432 |
| 2025-01-13 | 410.00 | 410.00 | 401.00 | 401.00 | 401.00 | 107 |
| 2025-01-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 208 |
| 2025-01-09 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1,465 |
| 2025-01-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2025-01-07 | 444.00 | 444.00 | 400.00 | 400.00 | 400.00 | 600 |
| 2025-01-06 | 404.99 | 445.00 | 404.60 | 444.00 | 444.00 | 272 |
| 2025-01-03 | 369.00 | 405.00 | 369.00 | 404.99 | 404.99 | 102 |
| 2025-01-02 | 410.00 | 410.00 | 369.00 | 369.00 | 369.00 | 1,732 |
| 2024-12-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 200 |
| 2024-12-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 248 |
| 2024-12-27 | 388.00 | 420.00 | 388.00 | 410.00 | 410.00 | 958 |
| 2024-12-24 | 409.99 | 409.99 | 388.00 | 388.00 | 388.00 | 114 |
| 2024-12-23 | 410.00 | 410.00 | 387.50 | 409.99 | 409.99 | 105 |
| 2024-12-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-12-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 3 |
| 2024-12-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-12-17 | 410.00 | 410.00 | 387.00 | 410.00 | 410.00 | 296 |
| 2024-12-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-12-13 | 430.00 | 430.00 | 410.00 | 410.00 | 410.00 | 22 |
| 2024-12-12 | 419.00 | 430.00 | 410.00 | 430.00 | 430.00 | 26 |
| 2024-12-11 | 395.99 | 419.99 | 395.99 | 419.00 | 419.00 | 323 |
| 2024-12-10 | 395.99 | 395.99 | 395.99 | 395.99 | 395.99 | 0 |
| 2024-12-09 | 360.00 | 395.99 | 324.00 | 395.99 | 395.99 | 6 |
| 2024-12-06 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 300 |
| 2024-12-05 | 365.40 | 400.00 | 365.40 | 400.00 | 400.00 | 1,193 |
| 2024-12-04 | 370.00 | 370.00 | 365.40 | 365.40 | 365.40 | 12 |
| 2024-12-03 | 396.00 | 396.00 | 356.40 | 370.00 | 370.00 | 8,935 |
| 2024-12-02 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 497 |
| 2024-11-29 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-11-28 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 276 |
| 2024-11-27 | 360.00 | 396.00 | 360.00 | 396.00 | 396.00 | 2 |
| 2024-11-26 | 365.31 | 365.31 | 360.00 | 360.00 | 360.00 | 717 |
| 2024-11-25 | 332.10 | 365.31 | 298.89 | 365.31 | 365.31 | 11,956 |
| 2024-11-22 | 369.00 | 369.00 | 332.10 | 332.10 | 332.10 | 2,701 |
| 2024-11-21 | 409.99 | 409.99 | 369.00 | 369.00 | 369.00 | 7,821 |
| 2024-11-20 | 410.00 | 410.00 | 369.00 | 409.99 | 409.99 | 411 |
| 2024-11-19 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1,505 |
| 2024-11-18 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 39 |
| 2024-11-15 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | 512 |
| 2024-11-14 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 297 |
| 2024-11-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4 |
| 2024-11-12 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 561 |
| 2024-11-11 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 748 |
| 2024-11-08 | 450.00 | 450.00 | 410.00 | 410.00 | 410.00 | 1,000 |
| 2024-11-07 | 450.00 | 450.00 | 432.00 | 450.00 | 450.00 | 1,125 |
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.