STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.100 | 8.300 | 8.000 | 8.100 | 81.000 | 10,526,607 |
| 2026-04-21 | 8.550 | 8.700 | 7.900 | 8.100 | 81.000 | 19,119,796 |
| 2026-04-20 | 7.850 | 8.600 | 7.700 | 8.550 | 85.500 | 50,071,250 |
| 2026-04-17 | 8.000 | 8.000 | 7.700 | 7.850 | 78.500 | 383,846,246 |
| 2026-04-16 | 7.950 | 8.000 | 7.600 | 8.000 | 80.000 | 18,864,207 |
| 2026-04-15 | 7.950 | 7.950 | 7.550 | 7.950 | 79.500 | 26,228,693 |
| 2026-04-14 | 7.700 | 8.000 | 7.550 | 7.950 | 79.500 | 20,063,880 |
| 2026-04-13 | 7.650 | 7.700 | 7.450 | 7.700 | 77.000 | 7,465,589 |
| 2026-04-10 | 7.700 | 7.950 | 7.500 | 7.650 | 76.500 | 4,032,354 |
| 2026-04-09 | 7.900 | 7.900 | 7.650 | 7.700 | 77.000 | 11,377,469 |
| 2026-04-08 | 8.000 | 8.000 | 7.600 | 7.900 | 79.000 | 11,719,937 |
| 2026-04-07 | 7.900 | 8.000 | 7.700 | 8.000 | 80.000 | 15,056,577 |
| 2026-04-02 | 8.000 | 8.100 | 7.600 | 7.900 | 79.000 | 15,889,685 |
| 2026-04-01 | 7.500 | 8.000 | 7.300 | 8.000 | 80.000 | 35,054,284 |
| 2026-03-31 | 7.650 | 7.950 | 7.500 | 7.500 | 75.000 | 12,624,217 |
| 2026-03-30 | 8.050 | 8.050 | 7.250 | 7.650 | 76.500 | 23,346,272 |
| 2026-03-27 | 8.000 | 8.050 | 7.900 | 8.050 | 80.500 | 4,716,052 |
| 2026-03-26 | 7.650 | 8.000 | 7.600 | 8.000 | 80.000 | 12,733,103 |
| 2026-03-25 | 8.100 | 8.100 | 7.650 | 7.650 | 76.500 | 16,033,912 |
| 2026-03-24 | 8.000 | 8.100 | 7.600 | 8.100 | 81.000 | 22,794,573 |
| 2026-03-23 | 8.100 | 8.100 | 7.600 | 8.000 | 80.000 | 10,426,060 |
| 2026-03-18 | 8.100 | 8.150 | 7.800 | 8.100 | 81.000 | 18,403,692 |
| 2026-03-17 | 8.000 | 8.100 | 7.600 | 8.100 | 81.000 | 20,916,594 |
| 2026-03-16 | 7.900 | 8.000 | 7.400 | 8.000 | 80.000 | 29,619,954 |
| 2026-03-13 | 7.850 | 8.000 | 7.250 | 7.900 | 79.000 | 25,194,627 |
| 2026-03-12 | 7.200 | 7.850 | 7.150 | 7.850 | 78.500 | 24,608,820 |
| 2026-03-11 | 7.750 | 7.750 | 7.050 | 7.200 | 72.000 | 30,208,611 |
| 2026-03-10 | 7.700 | 7.750 | 7.400 | 7.750 | 77.500 | 25,798,333 |
| 2026-03-09 | 7.850 | 8.050 | 7.500 | 7.700 | 77.000 | 18,248,560 |
| 2026-03-06 | 7.800 | 8.050 | 7.550 | 7.850 | 78.500 | 8,594,399 |
| 2026-03-05 | 8.000 | 8.000 | 7.750 | 7.800 | 78.000 | 22,704,185 |
| 2026-03-04 | 8.300 | 8.300 | 7.900 | 8.000 | 80.000 | 31,170,967 |
| 2026-03-03 | 8.350 | 8.500 | 7.950 | 8.300 | 83.000 | 56,821,513 |
| 2026-03-02 | 8.500 | 8.750 | 8.200 | 8.350 | 83.500 | 19,269,844 |
| 2026-02-27 | 8.800 | 8.800 | 8.400 | 8.500 | 85.000 | 5,392,782 |
| 2026-02-26 | 8.950 | 9.350 | 8.600 | 8.800 | 88.000 | 23,159,006 |
| 2026-02-25 | 8.600 | 9.350 | 8.600 | 8.950 | 89.500 | 51,522,895 |
| 2026-02-24 | 8.000 | 8.600 | 8.000 | 8.600 | 86.000 | 21,920,750 |
| 2026-02-23 | 8.100 | 8.150 | 7.800 | 8.000 | 80.000 | 21,966,244 |
| 2026-02-20 | 8.100 | 8.300 | 8.100 | 8.100 | 81.000 | 15,695,443 |
| 2026-02-19 | 8.000 | 8.300 | 8.000 | 8.100 | 81.000 | 19,312,416 |
| 2026-02-18 | 8.000 | 8.100 | 7.900 | 8.000 | 80.000 | 12,140,476 |
| 2026-02-17 | 7.900 | 8.100 | 7.850 | 8.000 | 80.000 | 41,627,669 |
| 2026-02-16 | 7.950 | 8.000 | 7.700 | 7.900 | 79.000 | 21,173,158 |
| 2026-02-13 | 7.700 | 7.950 | 7.250 | 7.950 | 79.500 | 14,845,123 |
| 2026-02-12 | 7.650 | 7.750 | 7.550 | 7.700 | 77.000 | 6,555,967 |
| 2026-02-11 | 8.100 | 8.400 | 7.400 | 7.650 | 76.500 | 26,534,347 |
| 2026-02-10 | 7.600 | 8.200 | 7.600 | 8.100 | 81.000 | 14,910,035 |
| 2026-02-09 | 7.600 | 8.000 | 7.300 | 7.600 | 76.000 | 19,307,954 |
| 2026-02-06 | 7.450 | 7.650 | 7.150 | 7.600 | 76.000 | 29,017,702 |
| 2026-02-05 | 7.300 | 7.500 | 7.050 | 7.450 | 74.500 | 12,699,875 |
| 2026-02-04 | 7.300 | 7.350 | 7.050 | 7.300 | 73.000 | 13,871,303 |
| 2026-02-03 | 7.300 | 7.350 | 7.050 | 7.300 | 73.000 | 14,527,524 |
| 2026-02-02 | 7.300 | 7.450 | 7.200 | 7.300 | 73.000 | 7,168,719 |
| 2026-01-30 | 7.450 | 7.450 | 7.300 | 7.300 | 73.000 | 4,068,350 |
| 2026-01-29 | 7.400 | 7.450 | 7.050 | 7.450 | 74.500 | 15,760,415 |
| 2026-01-28 | 7.300 | 7.400 | 7.000 | 7.400 | 74.000 | 20,680,416 |
| 2026-01-27 | 7.000 | 7.650 | 7.000 | 7.300 | 73.000 | 14,049,387 |
| 2026-01-26 | 7.500 | 7.600 | 7.000 | 7.000 | 70.000 | 14,098,340 |
| 2026-01-23 | 7.800 | 7.800 | 7.100 | 7.500 | 75.000 | 9,155,157 |
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.