STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.850 | 7.850 | 7.650 | 7.800 | 78.000 | 9,338,742 |
| 2026-01-21 | 7.800 | 7.900 | 7.600 | 7.850 | 78.500 | 6,559,051 |
| 2026-01-20 | 7.800 | 7.900 | 7.450 | 7.800 | 78.000 | 8,594,665 |
| 2026-01-19 | 7.750 | 7.900 | 7.750 | 7.800 | 78.000 | 10,474,131 |
| 2026-01-16 | 7.750 | 7.900 | 7.500 | 7.750 | 77.500 | 5,131,849 |
| 2026-01-15 | 7.800 | 8.000 | 7.750 | 7.750 | 77.500 | 13,055,771 |
| 2026-01-14 | 7.350 | 7.800 | 7.350 | 7.800 | 78.000 | 16,194,100 |
| 2026-01-13 | 7.250 | 7.350 | 7.100 | 7.350 | 73.500 | 8,252,279 |
| 2026-01-12 | 7.000 | 7.300 | 7.000 | 7.250 | 72.500 | 8,686,676 |
| 2026-01-09 | 7.050 | 7.200 | 7.000 | 7.000 | 70.000 | 12,297,211 |
| 2026-01-08 | 7.450 | 7.500 | 7.050 | 7.050 | 70.500 | 7,251,921 |
| 2026-01-07 | 7.500 | 7.500 | 7.150 | 7.450 | 74.500 | 11,469,438 |
| 2026-01-06 | 7.400 | 7.600 | 7.400 | 7.500 | 75.000 | 49,145,803 |
| 2026-01-05 | 7.050 | 7.450 | 6.900 | 7.400 | 74.000 | 7,494,498 |
| 2026-01-02 | 7.050 | 7.400 | 7.050 | 7.050 | 70.500 | 4,775,791 |
| 2025-12-31 | 7.000 | 7.050 | 7.000 | 7.050 | 70.500 | 2,054,148 |
| 2025-12-30 | 7.000 | 7.000 | 6.850 | 7.000 | 70.000 | 5,982,823 |
| 2025-12-29 | 7.100 | 7.200 | 6.800 | 7.000 | 70.000 | 49,219,664 |
| 2025-12-24 | 7.150 | 7.150 | 7.000 | 7.100 | 71.000 | 127,081,107 |
| 2025-12-23 | 7.300 | 7.300 | 6.900 | 7.150 | 71.500 | 4,731,671 |
| 2025-12-22 | 7.100 | 7.300 | 7.000 | 7.300 | 73.000 | 3,382,325 |
| 2025-12-19 | 6.900 | 7.100 | 6.900 | 7.100 | 71.000 | 278,722,711 |
| 2025-12-18 | 7.350 | 7.350 | 6.900 | 6.900 | 69.000 | 5,090,816 |
| 2025-12-17 | 7.100 | 7.350 | 6.850 | 7.350 | 73.500 | 87,310,551 |
| 2025-12-16 | 7.050 | 7.100 | 6.700 | 7.100 | 71.000 | 85,488,191 |
| 2025-12-15 | 7.050 | 7.100 | 7.000 | 7.050 | 70.500 | 3,650,516 |
| 2025-12-12 | 7.050 | 7.050 | 7.050 | 7.050 | 70.500 | 1,185,013 |
| 2025-12-11 | 7.000 | 7.300 | 7.000 | 7.050 | 70.500 | 3,245,807 |
| 2025-12-10 | 7.000 | 7.100 | 7.000 | 7.000 | 70.000 | 3,120,468 |
| 2025-12-09 | 7.250 | 7.350 | 7.000 | 7.000 | 70.000 | 6,084,860 |
| 2025-12-08 | 7.100 | 7.350 | 7.100 | 7.250 | 72.500 | 2,907,476 |
| 2025-12-05 | 7.100 | 7.100 | 7.000 | 7.100 | 71.000 | 3,529,667 |
| 2025-12-04 | 7.100 | 7.100 | 7.050 | 7.100 | 71.000 | 2,198,786 |
| 2025-12-03 | 7.100 | 7.450 | 7.000 | 7.350 | 73.500 | 25,083,417 |
| 2025-12-02 | 7.100 | 7.100 | 7.100 | 7.100 | 71.000 | 924,416 |
| 2025-12-01 | 7.150 | 7.150 | 7.050 | 7.100 | 71.000 | 8,283,514 |
| 2025-11-28 | 7.150 | 7.200 | 7.150 | 7.150 | 71.500 | 2,885,133 |
| 2025-11-27 | 7.800 | 7.900 | 7.150 | 7.150 | 71.500 | 8,507,536 |
| 2025-11-26 | 7.300 | 7.800 | 7.100 | 7.800 | 78.000 | 4,892,652 |
| 2025-11-25 | 6.700 | 7.300 | 6.550 | 7.300 | 73.000 | 8,140,617 |
| 2025-11-24 | 7.200 | 7.200 | 6.550 | 6.700 | 67.000 | 5,008,913 |
| 2025-11-21 | 7.550 | 7.550 | 7.200 | 7.200 | 72.000 | 3,978,959 |
| 2025-11-20 | 7.550 | 7.550 | 7.200 | 7.550 | 75.500 | 5,510,608 |
| 2025-11-19 | 7.450 | 7.900 | 7.450 | 7.550 | 75.500 | 14,782,043 |
| 2025-11-18 | 7.400 | 8.000 | 7.400 | 7.450 | 74.500 | 31,412,613 |
| 2025-11-17 | 7.450 | 7.500 | 7.200 | 7.400 | 74.000 | 15,500,228 |
| 2025-11-14 | 7.300 | 7.700 | 7.300 | 7.450 | 74.500 | 77,212,512 |
| 2025-11-13 | 7.750 | 7.750 | 7.300 | 7.300 | 73.000 | 3,296,026 |
| 2025-11-12 | 7.100 | 7.750 | 7.100 | 7.750 | 77.500 | 4,817,851 |
| 2025-11-11 | 7.500 | 7.700 | 7.100 | 7.100 | 71.000 | 8,652,725 |
| 2025-11-10 | 7.500 | 7.700 | 7.400 | 7.500 | 75.000 | 5,489,077 |
| 2025-11-07 | 7.500 | 8.000 | 6.750 | 7.500 | 75.000 | 7,328,926 |
| 2025-11-06 | 7.900 | 8.300 | 7.400 | 7.500 | 75.000 | 38,503,803 |
| 2025-11-05 | 8.000 | 8.000 | 7.250 | 7.900 | 79.000 | 81,659,894 |
| 2025-11-04 | 7.850 | 8.000 | 7.650 | 8.000 | 80.000 | 12,133,937 |
| 2025-11-03 | 7.750 | 8.000 | 7.750 | 7.850 | 78.500 | 4,299,684 |
| 2025-10-31 | 7.600 | 7.750 | 7.600 | 7.750 | 77.500 | 4,162,768 |
| 2025-10-30 | 7.600 | 8.100 | 7.500 | 7.600 | 76.000 | 4,101,216 |
| 2025-10-29 | 7.700 | 8.000 | 7.600 | 7.600 | 76.000 | 13,375,585 |
| 2025-10-28 | 7.700 | 7.800 | 7.600 | 7.700 | 77.000 | 7,046,125 |
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.