STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 4.450 | 4.460 | 4.010 | 4.010 | 38.727 | 7,292,518 |
| 2024-05-14 | 4.700 | 4.700 | 4.250 | 4.450 | 42.976 | 2,879,359 |
| 2024-05-13 | 4.460 | 4.800 | 4.460 | 4.700 | 45.390 | 1,354,589 |
| 2024-05-10 | 4.600 | 4.600 | 4.410 | 4.460 | 43.073 | 744,360 |
| 2024-05-09 | 4.430 | 4.600 | 4.430 | 4.600 | 44.424 | 1,844,788 |
| 2024-05-08 | 4.900 | 4.900 | 4.430 | 4.430 | 42.783 | 2,233,639 |
| 2024-05-07 | 4.900 | 4.900 | 4.700 | 4.900 | 47.322 | 5,298,368 |
| 2024-05-06 | 4.880 | 5.000 | 4.730 | 4.900 | 47.322 | 2,700,900 |
| 2024-05-03 | 4.740 | 4.880 | 4.740 | 4.880 | 47.129 | 1,878,324 |
| 2024-05-02 | 4.310 | 4.740 | 4.310 | 4.740 | 45.777 | 3,800,316 |
| 2024-04-30 | 4.200 | 4.500 | 4.200 | 4.310 | 41.624 | 867,873 |
| 2024-04-29 | 3.820 | 4.200 | 3.820 | 4.200 | 40.561 | 1,989,043 |
| 2024-04-26 | 3.820 | 3.820 | 3.820 | 3.820 | 36.892 | 826,742 |
| 2024-04-25 | 4.230 | 4.230 | 3.820 | 3.820 | 36.892 | 914,572 |
| 2024-04-24 | 4.220 | 4.250 | 4.220 | 4.230 | 40.852 | 3,317,356 |
| 2024-04-23 | 4.210 | 4.220 | 4.210 | 4.220 | 40.755 | 3,447,061 |
| 2024-04-22 | 4.210 | 4.210 | 4.200 | 4.210 | 40.658 | 1,741,344 |
| 2024-04-19 | 4.250 | 4.250 | 4.210 | 4.210 | 40.658 | 902,324 |
| 2024-04-18 | 4.200 | 4.250 | 4.190 | 4.250 | 41.044 | 2,793,133 |
| 2024-04-17 | 4.200 | 4.250 | 4.200 | 4.200 | 40.561 | 1,687,145 |
| 2024-04-16 | 4.560 | 4.560 | 4.190 | 4.200 | 40.561 | 7,240,653 |
| 2024-04-15 | 4.780 | 4.820 | 4.500 | 4.560 | 44.038 | 2,872,844 |
| 2024-04-12 | 4.950 | 4.950 | 4.700 | 4.780 | 46.163 | 3,303,836 |
| 2024-04-08 | 4.700 | 4.990 | 4.400 | 4.950 | 47.805 | 8,277,325 |
| 2024-04-05 | 4.610 | 4.700 | 4.530 | 4.700 | 45.390 | 4,891,474 |
| 2024-04-04 | 4.700 | 4.720 | 4.610 | 4.610 | 44.521 | 5,545,832 |
| 2024-04-03 | 5.180 | 5.180 | 4.700 | 4.700 | 45.390 | 11,945,100 |
| 2024-04-02 | 5.400 | 5.400 | 4.900 | 5.180 | 50.026 | 10,074,043 |
| 2024-03-28 | 5.400 | 5.450 | 5.140 | 5.400 | 52.151 | 5,431,792 |
| 2024-03-27 | 5.140 | 5.450 | 4.760 | 5.400 | 52.151 | 17,633,926 |
| 2024-03-26 | 5.140 | 5.190 | 5.140 | 5.140 | 49.640 | 1,585,207 |
| 2024-03-25 | 5.120 | 5.500 | 4.960 | 5.140 | 49.640 | 14,858,071 |
| 2024-03-22 | 5.150 | 5.160 | 5.070 | 5.120 | 49.447 | 4,530,341 |
| 2024-03-21 | 5.160 | 5.160 | 5.000 | 5.150 | 49.736 | 3,631,260 |
| 2024-03-20 | 5.050 | 5.200 | 5.050 | 5.160 | 49.833 | 6,115,714 |
| 2024-03-19 | 5.050 | 5.100 | 5.000 | 5.050 | 48.770 | 7,426,743 |
| 2024-03-18 | 5.000 | 5.120 | 5.000 | 5.050 | 48.770 | 2,943,992 |
| 2024-03-15 | 5.100 | 5.100 | 5.000 | 5.000 | 48.288 | 1,345,167 |
| 2024-03-14 | 4.990 | 5.440 | 4.990 | 5.100 | 49.253 | 9,248,346 |
| 2024-03-13 | 5.050 | 5.200 | 4.700 | 4.990 | 48.191 | 12,771,693 |
| 2024-03-12 | 4.700 | 5.050 | 4.700 | 5.050 | 48.770 | 18,056,543 |
| 2024-03-11 | 4.750 | 5.000 | 4.700 | 4.700 | 45.390 | 5,842,036 |
| 2024-03-08 | 4.400 | 4.750 | 4.350 | 4.750 | 45.874 | 6,053,244 |
| 2024-03-07 | 4.640 | 4.800 | 4.190 | 4.400 | 42.493 | 33,320,260 |
| 2024-03-06 | 4.600 | 4.700 | 4.600 | 4.640 | 44.810 | 1,811,274 |
| 2024-03-05 | 5.050 | 5.050 | 4.550 | 4.600 | 44.424 | 5,463,640 |
| 2024-03-04 | 5.000 | 5.100 | 5.000 | 5.050 | 48.770 | 8,198,783 |
| 2024-03-01 | 4.550 | 5.000 | 4.550 | 5.000 | 48.288 | 9,072,892 |
| 2024-02-29 | 4.140 | 4.550 | 4.100 | 4.550 | 43.942 | 28,492,448 |
| 2024-02-28 | 4.600 | 4.600 | 4.140 | 4.140 | 39.982 | 2,862,545 |
| 2024-02-27 | 4.400 | 4.600 | 4.400 | 4.600 | 44.424 | 4,797,765 |
| 2024-02-26 | 4.350 | 4.400 | 4.350 | 4.400 | 42.493 | 3,221,190 |
| 2024-02-23 | 4.350 | 4.620 | 4.350 | 4.350 | 42.011 | 2,343,914 |
| 2024-02-22 | 4.340 | 4.500 | 3.920 | 4.350 | 42.011 | 3,633,066 |
| 2024-02-21 | 4.800 | 4.800 | 4.320 | 4.340 | 41.914 | 11,202,705 |
| 2024-02-20 | 5.210 | 5.210 | 4.800 | 4.800 | 46.356 | 3,398,872 |
| 2024-02-19 | 5.350 | 5.350 | 5.030 | 5.210 | 50.315 | 5,381,988 |
| 2024-02-16 | 5.390 | 5.390 | 5.160 | 5.350 | 51.668 | 5,718,971 |
| 2024-02-15 | 5.400 | 5.750 | 5.150 | 5.390 | 52.054 | 5,813,945 |
| 2024-02-14 | 5.300 | 5.450 | 5.300 | 5.400 | 52.151 | 20,330,679 |
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.