STANBIC IBTC ETF 30 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 0 |
| 2026-10-14 | 1,151.00 | 1,200.00 | 1,090.22 | 1,144.80 | 1,144.80 | 82,149 |
| 2026-10-13 | 1,100.00 | 1,200.00 | 1,090.00 | 1,151.00 | 1,151.00 | 47,890 |
| 2026-10-12 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2026-10-09 | 1,134.81 | 1,200.00 | 1,021.33 | 1,190.00 | 1,190.00 | 92,571 |
| 2026-10-08 | 1,260.90 | 1,260.90 | 1,260.90 | 1,260.90 | 1,260.90 | 0 |
| 2026-10-07 | 1,401.00 | 1,401.00 | 1,260.90 | 1,260.90 | 1,260.90 | 56,228 |
| 2026-10-06 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2026-10-05 | 1,336.50 | 1,336.50 | 1,202.85 | 1,335.00 | 1,335.00 | 93,929 |
| 2026-10-02 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0 |
| 2026-09-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-09-29 | 1,480.00 | 1,550.00 | 1,400.00 | 1,400.00 | 1,400.00 | 29,006 |
| 2026-09-28 | 1,514.99 | 1,600.00 | 1,390.00 | 1,480.00 | 1,480.00 | 28,295 |
| 2026-09-25 | 1,521.93 | 1,521.93 | 1,369.74 | 1,514.99 | 1,514.99 | 54,458 |
| 2026-09-24 | 1,691.03 | 1,691.03 | 1,691.03 | 1,691.03 | 1,691.03 | 0 |
| 2026-09-23 | 1,537.30 | 1,691.03 | 1,537.30 | 1,691.03 | 1,691.03 | 72,115 |
| 2026-09-22 | 1,397.55 | 1,537.30 | 1,397.55 | 1,537.30 | 1,537.30 | 5,945 |
| 2026-09-21 | 1,270.50 | 1,397.55 | 1,270.50 | 1,397.55 | 1,397.55 | 2,015 |
| 2026-09-18 | 1,155.00 | 1,270.50 | 1,155.00 | 1,270.50 | 1,270.50 | 6,448 |
| 2026-09-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-09-16 | 1,039.99 | 1,070.00 | 1,000.00 | 1,050.00 | 1,050.00 | 80,498 |
| 2026-09-15 | 1,068.90 | 1,175.79 | 980.00 | 1,039.99 | 1,039.99 | 76,906 |
| 2026-09-14 | 1,087.00 | 1,180.00 | 980.00 | 1,068.90 | 1,068.90 | 65,304 |
| 2026-09-11 | 1,026.81 | 1,128.99 | 924.13 | 1,087.00 | 1,087.00 | 90,378 |
| 2026-09-10 | 1,140.89 | 1,140.89 | 1,026.81 | 1,026.81 | 1,026.81 | 42,693 |
| 2026-09-09 | 1,267.65 | 1,267.65 | 1,140.89 | 1,140.89 | 1,140.89 | 17,955 |
| 2026-09-08 | 1,408.50 | 1,408.50 | 1,408.50 | 1,408.50 | 1,408.50 | 0 |
| 2026-09-07 | 1,565.00 | 1,565.00 | 1,408.50 | 1,408.50 | 1,408.50 | 41,613 |
| 2026-09-04 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-09-03 | 1,600.00 | 1,600.00 | 1,560.00 | 1,570.00 | 1,570.00 | 23,731 |
| 2026-09-02 | 1,650.00 | 1,650.00 | 1,578.00 | 1,600.00 | 1,600.00 | 17,604 |
| 2026-09-01 | 1,650.00 | 1,700.00 | 1,599.00 | 1,650.00 | 1,650.00 | 29,546 |
| 2026-08-31 | 1,668.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | 31,216 |
| 2026-08-28 | 1,700.00 | 1,700.00 | 1,600.00 | 1,668.00 | 1,668.00 | 15,662 |
| 2026-08-27 | 1,700.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | 33,587 |
| 2026-08-26 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0 |
| 2026-08-24 | 1,870.00 | 1,979.00 | 1,683.00 | 1,759.00 | 1,759.00 | 49,416 |
| 2026-08-21 | 1,980.00 | 1,980.00 | 1,782.01 | 1,870.00 | 1,870.00 | 27,767 |
| 2026-08-20 | 2,050.00 | 2,050.00 | 1,845.00 | 1,980.00 | 1,980.00 | 31,476 |
| 2026-08-19 | 2,008.80 | 2,050.00 | 1,807.92 | 2,050.00 | 2,050.00 | 73,422 |
| 2026-08-18 | 2,232.00 | 2,232.00 | 2,008.80 | 2,008.80 | 2,008.80 | 36,603 |
| 2026-08-17 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0 |
| 2026-08-14 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | 2,319.50 | 0 |
| 2026-08-13 | 2,299.98 | 2,358.90 | 2,090.01 | 2,319.50 | 2,319.50 | 7,047 |
| 2026-08-12 | 2,150.50 | 2,365.50 | 2,050.01 | 2,299.98 | 2,299.98 | 9,855 |
| 2026-08-11 | 2,025.00 | 2,227.50 | 2,025.00 | 2,150.50 | 2,150.50 | 17,962 |
| 2026-08-10 | 2,250.00 | 2,475.00 | 2,025.00 | 2,025.00 | 2,025.00 | 75,368 |
| 2026-08-07 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2026-08-06 | 2,700.00 | 2,750.00 | 2,430.00 | 2,500.00 | 2,500.00 | 14,970 |
| 2026-08-05 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0 |
| 2026-08-04 | 2,695.00 | 2,850.00 | 2,650.00 | 2,650.00 | 2,650.00 | 5,688 |
| 2026-08-03 | 2,800.00 | 2,850.00 | 2,665.00 | 2,695.00 | 2,695.00 | 6,956 |
| 2026-07-31 | 2,890.00 | 2,900.00 | 2,750.00 | 2,800.00 | 2,800.00 | 4,073 |
| 2026-07-30 | 2,940.00 | 2,998.00 | 2,750.00 | 2,890.00 | 2,890.00 | 8,070 |
| 2026-07-29 | 3,000.00 | 3,000.00 | 2,800.00 | 2,940.00 | 2,940.00 | 4,915 |
| 2026-07-28 | 2,959.00 | 3,250.00 | 2,746.00 | 3,000.00 | 3,000.00 | 7,646 |
| 2026-07-27 | 2,957.99 | 3,250.00 | 2,900.00 | 2,959.00 | 2,959.00 | 11,615 |
| 2026-07-24 | 2,780.00 | 3,000.00 | 2,750.00 | 2,957.99 | 2,957.99 | 7,555 |
| 2026-07-23 | 2,746.00 | 2,830.00 | 2,590.00 | 2,780.00 | 2,780.00 | 8,799 |
| 2026-07-22 | 2,590.00 | 2,749.00 | 2,331.00 | 2,746.00 | 2,746.00 | 9,424 |
Page 1 of 21 · 1,238 trading daysOlder →
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.