STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 5.400 | 5.400 | 5.300 | 5.300 | 51.185 | 2,703,229 |
| 2024-02-12 | 5.580 | 5.700 | 5.400 | 5.400 | 52.151 | 5,446,889 |
| 2024-02-09 | 5.310 | 5.700 | 4.830 | 5.580 | 53.889 | 9,749,525 |
| 2024-02-08 | 5.900 | 5.900 | 5.310 | 5.310 | 51.282 | 10,515,898 |
| 2024-02-07 | 5.860 | 6.200 | 5.860 | 5.900 | 56.979 | 6,044,347 |
| 2024-02-06 | 6.500 | 6.600 | 5.850 | 5.860 | 56.593 | 6,618,706 |
| 2024-02-05 | 6.600 | 6.600 | 6.170 | 6.500 | 62.774 | 9,225,731 |
| 2024-02-02 | 6.000 | 6.600 | 6.000 | 6.600 | 63.740 | 13,156,855 |
| 2024-02-01 | 5.670 | 6.230 | 5.110 | 6.000 | 57.945 | 24,618,782 |
| 2024-01-31 | 6.300 | 6.300 | 5.670 | 5.670 | 54.758 | 11,152,409 |
| 2024-01-30 | 7.000 | 7.100 | 6.300 | 6.300 | 60.842 | 21,863,001 |
| 2024-01-29 | 6.600 | 7.200 | 6.600 | 7.000 | 67.602 | 29,128,959 |
| 2024-01-26 | 6.350 | 6.600 | 6.350 | 6.600 | 63.740 | 16,800,862 |
| 2024-01-25 | 6.400 | 6.500 | 6.150 | 6.350 | 61.325 | 33,069,311 |
| 2024-01-24 | 6.790 | 6.790 | 6.160 | 6.400 | 61.808 | 17,591,160 |
| 2024-01-23 | 6.970 | 6.970 | 6.360 | 6.790 | 65.574 | 72,310,930 |
| 2024-01-22 | 6.970 | 7.000 | 6.710 | 6.970 | 67.313 | 30,658,752 |
| 2024-01-19 | 7.200 | 7.360 | 6.900 | 6.970 | 67.313 | 26,807,987 |
| 2024-01-18 | 6.900 | 7.500 | 6.900 | 7.200 | 69.534 | 40,539,272 |
| 2024-01-17 | 7.590 | 8.200 | 6.900 | 6.900 | 66.637 | 106,140,632 |
| 2024-01-16 | 6.900 | 7.590 | 6.900 | 7.590 | 73.301 | 55,838,208 |
| 2024-01-15 | 6.440 | 6.960 | 6.370 | 6.900 | 66.637 | 36,461,650 |
| 2024-01-12 | 6.540 | 6.800 | 6.400 | 6.440 | 62.194 | 33,206,687 |
| 2024-01-11 | 6.330 | 6.590 | 5.700 | 6.540 | 63.161 | 54,323,618 |
| 2024-01-10 | 6.970 | 7.660 | 6.280 | 6.330 | 61.132 | 116,294,603 |
| 2024-01-09 | 6.340 | 6.970 | 6.340 | 6.970 | 67.313 | 63,892,761 |
| 2024-01-08 | 5.770 | 6.340 | 5.770 | 6.340 | 61.228 | 62,546,810 |
| 2024-01-05 | 5.250 | 5.770 | 5.200 | 5.770 | 55.724 | 71,553,913 |
| 2024-01-04 | 4.780 | 5.250 | 4.780 | 5.250 | 50.702 | 71,561,660 |
| 2024-01-03 | 4.350 | 4.780 | 4.350 | 4.780 | 46.163 | 41,636,435 |
| 2024-01-02 | 4.290 | 4.380 | 4.250 | 4.350 | 42.011 | 14,824,633 |
| 2023-12-29 | 4.430 | 4.430 | 4.260 | 4.290 | 41.431 | 8,545,225 |
| 2023-12-28 | 4.450 | 4.450 | 4.200 | 4.430 | 42.783 | 8,902,119 |
| 2023-12-27 | 4.500 | 4.650 | 4.450 | 4.450 | 42.976 | 10,593,248 |
| 2023-12-22 | 4.490 | 4.500 | 4.230 | 4.500 | 43.459 | 10,324,256 |
| 2023-12-21 | 4.270 | 4.490 | 4.220 | 4.490 | 43.362 | 25,381,981 |
| 2023-12-20 | 4.310 | 4.310 | 4.160 | 4.270 | 41.238 | 11,780,153 |
| 2023-12-19 | 4.180 | 4.310 | 4.130 | 4.310 | 41.624 | 8,067,093 |
| 2023-12-18 | 4.180 | 4.390 | 4.100 | 4.180 | 40.369 | 20,214,891 |
| 2023-12-15 | 4.170 | 4.230 | 4.100 | 4.180 | 40.369 | 4,380,536 |
| 2023-12-14 | 3.980 | 4.300 | 3.980 | 4.170 | 40.272 | 12,077,612 |
| 2023-12-13 | 3.940 | 4.330 | 3.940 | 3.980 | 38.437 | 34,454,488 |
| 2023-12-12 | 3.980 | 3.980 | 3.880 | 3.940 | 38.051 | 8,183,853 |
| 2023-12-11 | 3.800 | 4.130 | 3.800 | 3.980 | 38.437 | 8,157,513 |
| 2023-12-08 | 3.900 | 3.900 | 3.800 | 3.800 | 36.698 | 3,362,107 |
| 2023-12-07 | 3.830 | 4.190 | 3.800 | 3.900 | 37.665 | 19,303,980 |
| 2023-12-06 | 3.710 | 4.050 | 3.710 | 3.830 | 36.988 | 12,413,072 |
| 2023-12-05 | 3.650 | 3.710 | 3.570 | 3.710 | 35.829 | 4,870,769 |
| 2023-12-04 | 3.570 | 3.890 | 3.570 | 3.650 | 35.250 | 10,076,017 |
| 2023-12-01 | 3.550 | 3.880 | 3.540 | 3.570 | 34.478 | 7,994,163 |
| 2023-11-30 | 3.590 | 3.590 | 3.500 | 3.550 | 34.284 | 5,251,939 |
| 2023-11-29 | 3.710 | 3.710 | 3.540 | 3.590 | 34.670 | 5,237,050 |
| 2023-11-28 | 3.730 | 3.750 | 3.700 | 3.710 | 35.829 | 6,566,681 |
| 2023-11-27 | 3.550 | 3.790 | 3.500 | 3.730 | 36.023 | 10,671,364 |
| 2023-11-24 | 3.500 | 3.600 | 3.500 | 3.550 | 34.284 | 2,264,118 |
| 2023-11-23 | 3.640 | 3.640 | 3.500 | 3.500 | 33.802 | 2,342,920 |
| 2023-11-22 | 3.670 | 3.670 | 3.550 | 3.640 | 35.153 | 5,423,492 |
| 2023-11-21 | 3.650 | 3.670 | 3.550 | 3.670 | 35.443 | 19,615,162 |
| 2023-11-20 | 3.550 | 3.650 | 3.530 | 3.650 | 35.250 | 1,340,239 |
| 2023-11-17 | 3.660 | 3.660 | 3.500 | 3.550 | 34.284 | 9,579,582 |
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.