STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.050 | 8.050 | 7.700 | 8.000 | 80.000 | 22,222,951 |
| 2026-07-20 | 8.000 | 8.050 | 7.700 | 8.050 | 80.500 | 23,603,739 |
| 2026-07-17 | 8.000 | 8.000 | 7.650 | 8.000 | 80.000 | 10,316,714 |
| 2026-07-16 | 8.000 | 8.000 | 7.600 | 8.000 | 80.000 | 13,306,075 |
| 2026-07-15 | 7.750 | 8.000 | 7.450 | 8.000 | 80.000 | 56,694,409 |
| 2026-07-14 | 7.750 | 7.750 | 7.450 | 7.750 | 77.500 | 5,179,370 |
| 2026-07-13 | 7.600 | 7.750 | 7.400 | 7.750 | 77.500 | 10,455,883 |
| 2026-07-10 | 7.700 | 7.700 | 7.500 | 7.600 | 76.000 | 30,249,575 |
| 2026-07-09 | 7.750 | 7.750 | 7.500 | 7.700 | 77.000 | 13,356,471 |
| 2026-07-08 | 7.850 | 7.850 | 7.450 | 7.750 | 77.500 | 30,475,034 |
| 2026-07-07 | 7.850 | 7.850 | 7.450 | 7.850 | 78.500 | 28,589,309 |
| 2026-07-06 | 7.750 | 7.850 | 7.400 | 7.850 | 78.500 | 9,490,300 |
| 2026-07-03 | 7.450 | 7.750 | 7.250 | 7.750 | 77.500 | 18,803,383 |
| 2026-07-02 | 7.750 | 8.000 | 7.450 | 7.450 | 74.500 | 459,594,307 |
| 2026-07-01 | 7.750 | 8.000 | 7.350 | 7.750 | 77.500 | 124,617,562 |
| 2026-06-30 | 7.150 | 7.750 | 7.150 | 7.750 | 77.500 | 23,795,883 |
| 2026-06-29 | 7.750 | 7.750 | 7.100 | 7.150 | 71.500 | 11,325,380 |
| 2026-06-26 | 7.750 | 7.750 | 7.450 | 7.750 | 77.500 | 17,323,331 |
| 2026-06-25 | 7.800 | 7.800 | 7.500 | 7.750 | 77.500 | 23,748,809 |
| 2026-06-24 | 7.650 | 7.800 | 7.400 | 7.800 | 78.000 | 29,391,812 |
| 2026-06-23 | 7.500 | 7.750 | 7.450 | 7.650 | 76.500 | 24,401,642 |
| 2026-06-22 | 7.750 | 7.750 | 7.450 | 7.500 | 75.000 | 18,047,175 |
| 2026-06-19 | 7.800 | 7.800 | 7.400 | 7.750 | 77.500 | 28,438,609 |
| 2026-06-18 | 7.800 | 7.800 | 7.500 | 7.800 | 78.000 | 25,651,376 |
| 2026-06-17 | 7.800 | 7.800 | 7.450 | 7.800 | 78.000 | 31,102,685 |
| 2026-06-16 | 7.550 | 7.900 | 7.500 | 7.800 | 78.000 | 100,900,446 |
| 2026-06-15 | 7.900 | 7.900 | 7.450 | 7.550 | 75.500 | 102,960,013 |
| 2026-06-11 | 7.900 | 7.900 | 7.600 | 7.900 | 79.000 | 11,171,879 |
| 2026-06-10 | 7.800 | 8.000 | 7.450 | 7.900 | 79.000 | 565,334,144 |
| 2026-06-09 | 7.900 | 7.900 | 7.250 | 7.800 | 78.000 | 715,662,507 |
| 2026-06-08 | 7.950 | 7.950 | 7.650 | 7.900 | 79.000 | 14,374,614 |
| 2026-06-05 | 7.950 | 7.950 | 7.550 | 7.950 | 79.500 | 17,231,949 |
| 2026-06-04 | 8.000 | 8.000 | 7.700 | 7.950 | 79.500 | 22,492,064 |
| 2026-06-03 | 8.000 | 8.000 | 7.750 | 8.000 | 80.000 | 264,591,586 |
| 2026-06-02 | 7.850 | 8.000 | 7.650 | 8.000 | 80.000 | 28,207,823 |
| 2026-06-01 | 7.900 | 7.900 | 7.600 | 7.850 | 78.500 | 16,769,773 |
| 2026-05-29 | 7.900 | 7.900 | 7.550 | 7.900 | 79.000 | 17,069,249 |
| 2026-05-26 | 7.700 | 7.900 | 7.550 | 7.900 | 79.000 | 22,158,925 |
| 2026-05-25 | 7.900 | 7.900 | 7.650 | 7.700 | 77.000 | 12,397,303 |
| 2026-05-22 | 7.750 | 7.900 | 7.750 | 7.900 | 79.000 | 9,444,841 |
| 2026-05-21 | 7.800 | 8.000 | 7.650 | 7.750 | 77.500 | 322,684,838 |
| 2026-05-20 | 7.850 | 7.850 | 7.650 | 7.800 | 78.000 | 25,928,530 |
| 2026-05-19 | 7.850 | 7.950 | 7.600 | 7.850 | 78.500 | 44,911,436 |
| 2026-05-18 | 7.800 | 7.900 | 7.500 | 7.850 | 78.500 | 19,774,578 |
| 2026-05-15 | 7.850 | 8.000 | 7.550 | 7.800 | 78.000 | 51,154,914 |
| 2026-05-14 | 7.500 | 7.850 | 7.350 | 7.850 | 78.500 | 23,340,436 |
| 2026-05-13 | 7.550 | 7.750 | 7.400 | 7.500 | 75.000 | 53,595,660 |
| 2026-05-12 | 7.850 | 7.850 | 7.500 | 7.550 | 75.500 | 32,245,501 |
| 2026-05-11 | 7.450 | 7.900 | 7.450 | 7.850 | 78.500 | 20,721,052 |
| 2026-05-08 | 7.800 | 7.850 | 7.400 | 7.450 | 74.500 | 27,658,625 |
| 2026-05-07 | 7.950 | 7.950 | 7.550 | 7.800 | 78.000 | 37,673,241 |
| 2026-05-06 | 8.000 | 8.000 | 7.600 | 7.950 | 79.500 | 47,687,269 |
| 2026-05-05 | 7.600 | 8.100 | 7.600 | 7.950 | 79.500 | 18,651,892 |
| 2026-05-04 | 7.650 | 7.900 | 7.600 | 7.600 | 76.000 | 14,612,649 |
| 2026-04-30 | 8.000 | 8.000 | 7.650 | 7.650 | 76.500 | 30,937,940 |
| 2026-04-29 | 8.050 | 8.050 | 7.650 | 8.000 | 80.000 | 17,940,937 |
| 2026-04-28 | 7.500 | 8.050 | 7.500 | 8.050 | 80.500 | 15,296,800 |
| 2026-04-27 | 8.050 | 8.050 | 7.450 | 7.500 | 75.000 | 19,365,767 |
| 2026-04-24 | 8.050 | 8.100 | 7.700 | 8.050 | 80.500 | 27,175,975 |
| 2026-04-23 | 8.100 | 8.300 | 8.000 | 8.050 | 80.500 | 15,022,712 |
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.