STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 450.00 | 450.00 | 447.00 | 450.00 | 450.00 | 2,281 |
| 2024-11-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-11-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-11-01 | 480.00 | 480.00 | 450.00 | 450.00 | 450.00 | 27 |
| 2024-10-31 | 467.50 | 499.98 | 467.50 | 480.00 | 480.00 | 40,924 |
| 2024-10-30 | 499.97 | 499.99 | 467.50 | 467.50 | 467.50 | 321 |
| 2024-10-29 | 499.98 | 499.98 | 499.97 | 499.97 | 499.97 | 1 |
| 2024-10-28 | 500.00 | 500.00 | 499.98 | 499.98 | 499.98 | 79 |
| 2024-10-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-10-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-10-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 27 |
| 2024-10-22 | 500.00 | 500.00 | 450.01 | 500.00 | 500.00 | 50 |
| 2024-10-21 | 507.99 | 507.99 | 500.00 | 500.00 | 500.00 | 1,155 |
| 2024-10-18 | 508.00 | 508.00 | 507.99 | 507.99 | 507.99 | 18 |
| 2024-10-17 | 509.95 | 509.95 | 508.00 | 508.00 | 508.00 | 6 |
| 2024-10-16 | 509.95 | 509.95 | 509.95 | 509.95 | 509.95 | 0 |
| 2024-10-15 | 481.00 | 509.98 | 481.00 | 509.95 | 509.95 | 1,019 |
| 2024-10-14 | 480.50 | 481.00 | 480.50 | 481.00 | 481.00 | 2,076 |
| 2024-10-11 | 445.00 | 480.50 | 445.00 | 480.50 | 480.50 | 10 |
| 2024-10-10 | 445.00 | 445.00 | 441.10 | 445.00 | 445.00 | 2,136 |
| 2024-10-09 | 492.00 | 510.00 | 445.00 | 445.00 | 445.00 | 9 |
| 2024-10-08 | 500.00 | 520.00 | 450.00 | 492.00 | 492.00 | 4,011 |
| 2024-10-07 | 499.00 | 520.00 | 499.00 | 500.00 | 500.00 | 355 |
| 2024-10-04 | 490.00 | 499.00 | 490.00 | 499.00 | 499.00 | 20 |
| 2024-10-03 | 500.00 | 500.00 | 450.00 | 490.00 | 490.00 | 6,572 |
| 2024-10-02 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 100 |
| 2024-09-30 | 495.00 | 495.00 | 450.00 | 490.00 | 490.00 | 1,192 |
| 2024-09-27 | 450.00 | 495.00 | 443.10 | 495.00 | 495.00 | 2,500 |
| 2024-09-26 | 500.00 | 549.00 | 450.00 | 450.00 | 450.00 | 4,700 |
| 2024-09-25 | 548.90 | 549.00 | 500.00 | 500.00 | 500.00 | 140 |
| 2024-09-24 | 547.98 | 548.90 | 493.19 | 548.90 | 548.90 | 115 |
| 2024-09-23 | 520.00 | 547.98 | 468.00 | 547.98 | 547.98 | 3,010 |
| 2024-09-20 | 519.90 | 558.99 | 519.90 | 520.00 | 520.00 | 45 |
| 2024-09-19 | 519.99 | 520.00 | 519.90 | 519.90 | 519.90 | 1,600 |
| 2024-09-18 | 519.99 | 519.99 | 519.99 | 519.99 | 519.99 | 0 |
| 2024-09-17 | 484.90 | 484.90 | 484.90 | 484.90 | 484.90 | 0 |
| 2024-09-13 | 442.26 | 485.00 | 442.26 | 484.90 | 484.90 | 814 |
| 2024-09-12 | 491.40 | 540.00 | 442.26 | 442.26 | 442.26 | 3,778 |
| 2024-09-11 | 546.00 | 589.99 | 491.40 | 491.40 | 491.40 | 264 |
| 2024-09-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-09-09 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 2 |
| 2024-09-06 | 550.00 | 550.00 | 495.00 | 495.00 | 495.00 | 2,013 |
| 2024-09-05 | 520.00 | 550.00 | 495.00 | 550.00 | 550.00 | 91 |
| 2024-09-04 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | 18 |
| 2024-09-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-09-02 | 589.99 | 589.99 | 540.00 | 550.00 | 550.00 | 32 |
| 2024-08-30 | 589.99 | 589.99 | 534.60 | 589.99 | 589.99 | 67 |
| 2024-08-29 | 590.00 | 590.00 | 589.99 | 589.99 | 589.99 | 10 |
| 2024-08-28 | 587.99 | 590.00 | 560.00 | 590.00 | 590.00 | 201 |
| 2024-08-27 | 534.60 | 588.00 | 534.60 | 587.99 | 587.99 | 52 |
| 2024-08-26 | 588.02 | 646.00 | 534.60 | 534.60 | 534.60 | 1,185 |
| 2024-08-23 | 534.60 | 588.04 | 500.60 | 588.02 | 588.02 | 336 |
| 2024-08-22 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 0 |
| 2024-08-21 | 486.00 | 534.60 | 486.00 | 534.60 | 534.60 | 50 |
| 2024-08-20 | 442.00 | 486.00 | 442.00 | 486.00 | 486.00 | 52 |
| 2024-08-19 | 491.00 | 540.00 | 442.00 | 442.00 | 442.00 | 1,467 |
| 2024-08-16 | 540.00 | 540.00 | 491.00 | 491.00 | 491.00 | 104 |
| 2024-08-15 | 600.00 | 600.00 | 540.00 | 540.00 | 540.00 | 205 |
| 2024-08-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-08-13 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 31 |
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.