STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.000 | 4.000 | 3.870 | 3.960 | 38.338 | 4,859,041 |
| 2024-08-09 | 4.000 | 4.000 | 3.950 | 4.000 | 38.726 | 5,688,902 |
| 2024-08-08 | 4.240 | 4.240 | 4.000 | 4.000 | 38.726 | 2,580,774 |
| 2024-08-07 | 4.050 | 4.240 | 3.860 | 4.240 | 41.049 | 22,714,378 |
| 2024-08-06 | 3.900 | 4.050 | 3.750 | 4.050 | 39.113 | 33,244,448 |
| 2024-08-05 | 4.020 | 4.020 | 3.900 | 3.900 | 37.665 | 2,931,298 |
| 2024-08-02 | 4.000 | 4.020 | 4.000 | 4.020 | 38.823 | 1,695,054 |
| 2024-08-01 | 3.850 | 4.000 | 3.850 | 4.000 | 38.630 | 762,242 |
| 2024-07-31 | 3.700 | 4.000 | 3.700 | 3.850 | 37.182 | 14,972,794 |
| 2024-07-30 | 4.000 | 4.000 | 3.700 | 3.700 | 35.733 | 2,281,541 |
| 2024-07-29 | 4.000 | 4.000 | 3.700 | 4.000 | 38.630 | 4,512,434 |
| 2024-07-26 | 4.000 | 4.000 | 3.850 | 4.000 | 38.630 | 4,623,015 |
| 2024-07-25 | 4.000 | 4.000 | 3.900 | 4.000 | 38.630 | 3,905,906 |
| 2024-07-24 | 3.900 | 4.000 | 3.900 | 4.000 | 38.630 | 569,913 |
| 2024-07-23 | 4.000 | 4.000 | 3.830 | 3.900 | 37.665 | 2,087,145 |
| 2024-07-22 | 4.020 | 4.020 | 4.000 | 4.000 | 38.630 | 1,499,988 |
| 2024-07-19 | 4.000 | 4.050 | 4.000 | 4.020 | 38.823 | 3,733,578 |
| 2024-07-18 | 4.020 | 4.020 | 3.960 | 4.000 | 38.630 | 2,963,480 |
| 2024-07-17 | 3.950 | 4.020 | 3.850 | 4.020 | 38.823 | 13,674,029 |
| 2024-07-16 | 3.850 | 4.080 | 3.850 | 3.950 | 38.147 | 6,912,418 |
| 2024-07-15 | 3.850 | 4.080 | 3.850 | 3.850 | 37.182 | 9,142,525 |
| 2024-07-12 | 4.000 | 4.000 | 3.600 | 3.850 | 37.182 | 11,286,327 |
| 2024-07-11 | 3.990 | 4.020 | 3.990 | 4.000 | 38.630 | 4,625,847 |
| 2024-07-10 | 4.000 | 4.000 | 3.970 | 3.990 | 38.533 | 657,847 |
| 2024-07-09 | 4.060 | 4.070 | 3.900 | 4.000 | 38.630 | 8,605,644 |
| 2024-07-08 | 4.060 | 4.090 | 3.890 | 4.060 | 39.210 | 5,318,020 |
| 2024-07-05 | 4.250 | 4.250 | 3.850 | 4.060 | 39.210 | 6,997,516 |
| 2024-07-04 | 4.200 | 4.250 | 4.200 | 4.250 | 41.044 | 3,575,938 |
| 2024-07-03 | 4.210 | 4.210 | 4.110 | 4.200 | 40.561 | 2,756,719 |
| 2024-07-02 | 4.210 | 4.220 | 4.210 | 4.210 | 40.658 | 5,810,213 |
| 2024-07-01 | 4.310 | 4.350 | 4.200 | 4.210 | 40.658 | 5,971,307 |
| 2024-06-28 | 4.170 | 4.490 | 4.170 | 4.310 | 41.624 | 4,209,916 |
| 2024-06-27 | 4.100 | 4.170 | 4.100 | 4.170 | 40.272 | 6,363,810 |
| 2024-06-26 | 4.160 | 4.170 | 4.100 | 4.100 | 39.596 | 3,820,241 |
| 2024-06-25 | 4.350 | 4.390 | 3.930 | 4.160 | 40.175 | 7,482,138 |
| 2024-06-24 | 4.310 | 4.400 | 4.310 | 4.350 | 42.011 | 5,911,742 |
| 2024-06-21 | 4.410 | 4.440 | 4.220 | 4.310 | 41.624 | 5,928,716 |
| 2024-06-20 | 4.420 | 4.420 | 4.380 | 4.410 | 42.590 | 14,680,321 |
| 2024-06-19 | 4.290 | 4.430 | 4.290 | 4.420 | 42.686 | 3,471,162 |
| 2024-06-14 | 4.160 | 4.290 | 4.150 | 4.290 | 41.431 | 42,259,975 |
| 2024-06-13 | 3.950 | 4.160 | 3.950 | 4.160 | 40.175 | 12,961,592 |
| 2024-06-11 | 4.000 | 4.000 | 3.950 | 3.950 | 38.147 | 1,659,455 |
| 2024-06-10 | 3.900 | 4.000 | 3.710 | 4.000 | 38.630 | 4,139,115 |
| 2024-06-07 | 3.950 | 3.950 | 3.800 | 3.900 | 37.665 | 3,621,918 |
| 2024-06-06 | 4.010 | 4.010 | 3.950 | 3.950 | 38.147 | 12,259,222 |
| 2024-06-05 | 4.010 | 4.010 | 4.000 | 4.010 | 38.727 | 2,162,173 |
| 2024-06-04 | 4.100 | 4.100 | 4.010 | 4.010 | 38.727 | 3,551,410 |
| 2024-06-03 | 4.040 | 4.100 | 4.040 | 4.100 | 39.596 | 1,660,184 |
| 2024-05-31 | 4.030 | 4.070 | 4.030 | 4.040 | 39.016 | 1,060,637 |
| 2024-05-30 | 4.200 | 4.500 | 4.030 | 4.030 | 38.919 | 8,319,669 |
| 2024-05-29 | 4.200 | 4.200 | 4.100 | 4.200 | 40.561 | 5,636,421 |
| 2024-05-28 | 4.050 | 4.200 | 4.050 | 4.200 | 40.561 | 2,769,728 |
| 2024-05-27 | 4.100 | 4.120 | 4.050 | 4.050 | 39.113 | 3,147,507 |
| 2024-05-24 | 4.080 | 4.190 | 4.080 | 4.100 | 39.596 | 1,280,389 |
| 2024-05-23 | 4.250 | 4.280 | 4.070 | 4.080 | 39.402 | 3,606,060 |
| 2024-05-22 | 4.200 | 4.250 | 4.200 | 4.250 | 41.044 | 747,524 |
| 2024-05-21 | 4.480 | 4.480 | 4.170 | 4.200 | 40.561 | 1,372,211 |
| 2024-05-20 | 4.480 | 4.480 | 4.480 | 4.480 | 43.265 | 899,519 |
| 2024-05-17 | 4.200 | 4.480 | 4.200 | 4.480 | 43.265 | 875,358 |
| 2024-05-16 | 4.010 | 4.200 | 4.010 | 4.200 | 40.561 | 1,779,946 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-02 | 0.1800 NGN |
| 2023-05-22 | 0.1500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.