STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.700 | 7.800 | 7.600 | 7.700 | 77.000 | 7,046,125 |
| 2025-10-27 | 8.000 | 8.000 | 7.700 | 7.700 | 77.000 | 4,672,620 |
| 2025-10-24 | 8.000 | 8.000 | 8.000 | 8.000 | 80.000 | 4,494,295 |
| 2025-10-23 | 7.950 | 8.200 | 7.750 | 8.000 | 80.000 | 3,423,036 |
| 2025-10-22 | 7.800 | 8.100 | 7.600 | 7.950 | 79.500 | 6,086,297 |
| 2025-10-21 | 8.100 | 8.150 | 7.800 | 7.800 | 78.000 | 15,839,936 |
| 2025-10-20 | 7.800 | 8.150 | 7.800 | 8.100 | 81.000 | 6,914,290 |
| 2025-10-17 | 8.200 | 8.200 | 7.800 | 7.800 | 78.000 | 8,717,145 |
| 2025-10-16 | 7.700 | 8.200 | 7.700 | 8.200 | 82.000 | 7,776,105 |
| 2025-10-15 | 7.700 | 8.000 | 7.700 | 7.700 | 77.000 | 10,256,153 |
| 2025-10-14 | 7.700 | 8.150 | 7.700 | 7.700 | 77.000 | 4,928,485 |
| 2025-10-13 | 7.550 | 7.950 | 7.550 | 7.700 | 77.000 | 8,775,206 |
| 2025-10-10 | 8.350 | 8.350 | 7.550 | 7.550 | 75.500 | 16,710,893 |
| 2025-10-09 | 8.000 | 8.550 | 8.000 | 8.350 | 83.500 | 19,822,302 |
| 2025-10-08 | 8.050 | 8.500 | 8.000 | 8.000 | 80.000 | 8,963,077 |
| 2025-10-07 | 8.400 | 8.700 | 8.000 | 8.050 | 80.500 | 19,603,721 |
| 2025-10-06 | 8.000 | 8.600 | 8.000 | 8.400 | 84.000 | 24,743,131 |
| 2025-10-03 | 7.850 | 8.500 | 7.850 | 8.000 | 80.000 | 25,450,196 |
| 2025-10-02 | 7.600 | 8.250 | 7.600 | 7.850 | 78.500 | 21,473,388 |
| 2025-09-30 | 7.500 | 7.950 | 7.500 | 7.600 | 76.000 | 28,286,058 |
| 2025-09-29 | 7.550 | 7.550 | 7.450 | 7.500 | 75.000 | 10,988,509 |
| 2025-09-26 | 7.300 | 7.600 | 7.300 | 7.550 | 75.500 | 5,224,341 |
| 2025-09-25 | 7.450 | 7.750 | 7.250 | 7.300 | 73.000 | 104,906,067 |
| 2025-09-24 | 7.350 | 7.700 | 7.300 | 7.450 | 74.500 | 8,047,825 |
| 2025-09-23 | 7.450 | 7.450 | 7.250 | 7.350 | 73.500 | 7,322,114 |
| 2025-09-22 | 7.400 | 7.900 | 7.250 | 7.450 | 74.500 | 9,635,645 |
| 2025-09-19 | 7.500 | 7.500 | 7.400 | 7.400 | 74.000 | 3,913,407 |
| 2025-09-18 | 7.300 | 7.550 | 7.000 | 7.500 | 75.000 | 8,590,470 |
| 2025-09-17 | 7.500 | 7.500 | 7.300 | 7.300 | 73.000 | 6,160,838 |
| 2025-09-16 | 7.550 | 7.900 | 7.500 | 7.500 | 75.000 | 6,155,019 |
| 2025-09-15 | 7.900 | 7.900 | 7.550 | 7.550 | 75.500 | 5,134,748 |
| 2025-09-12 | 7.500 | 7.900 | 7.500 | 7.900 | 79.000 | 37,146,718 |
| 2025-09-11 | 7.500 | 7.500 | 7.350 | 7.500 | 75.000 | 3,297,734 |
| 2025-09-10 | 7.500 | 7.600 | 7.500 | 7.500 | 75.000 | 2,854,013 |
| 2025-09-09 | 7.500 | 7.550 | 7.350 | 7.500 | 75.000 | 5,997,051 |
| 2025-09-08 | 7.500 | 7.500 | 7.450 | 7.500 | 75.000 | 4,401,487 |
| 2025-09-04 | 7.550 | 7.550 | 7.500 | 7.500 | 75.000 | 12,660,880 |
| 2025-09-03 | 7.500 | 7.700 | 7.500 | 7.550 | 75.500 | 4,343,392 |
| 2025-09-02 | 7.500 | 7.600 | 7.500 | 7.500 | 75.000 | 9,020,593 |
| 2025-09-01 | 7.800 | 7.800 | 7.500 | 7.500 | 75.000 | 3,997,291 |
| 2025-08-29 | 8.000 | 8.050 | 7.800 | 7.800 | 78.000 | 3,649,930 |
| 2025-08-28 | 8.000 | 8.000 | 8.000 | 8.000 | 80.000 | 90,824,256 |
| 2025-08-27 | 7.950 | 8.000 | 7.900 | 8.000 | 80.000 | 86,039,909 |
| 2025-08-26 | 7.700 | 7.950 | 7.650 | 7.950 | 79.500 | 10,290,550 |
| 2025-08-25 | 7.550 | 7.900 | 7.550 | 7.700 | 77.000 | 8,487,849 |
| 2025-08-22 | 7.600 | 7.850 | 7.500 | 7.550 | 75.500 | 3,600,275 |
| 2025-08-21 | 7.800 | 7.800 | 7.520 | 7.600 | 76.000 | 6,572,880 |
| 2025-08-20 | 7.800 | 8.000 | 7.510 | 7.800 | 78.000 | 11,143,541 |
| 2025-08-19 | 8.050 | 8.450 | 7.700 | 7.800 | 78.000 | 18,543,434 |
| 2025-08-18 | 7.500 | 8.100 | 7.500 | 8.050 | 80.500 | 26,909,931 |
| 2025-08-15 | 7.900 | 7.950 | 7.400 | 7.500 | 75.000 | 20,658,843 |
| 2025-08-14 | 8.090 | 8.090 | 7.600 | 7.900 | 79.000 | 58,323,218 |
| 2025-08-13 | 8.090 | 8.500 | 8.000 | 8.090 | 80.900 | 68,202,139 |
| 2025-08-12 | 8.250 | 8.250 | 8.000 | 8.090 | 80.900 | 97,834,374 |
| 2025-08-11 | 8.350 | 8.450 | 8.050 | 8.250 | 82.500 | 120,198,112 |
| 2025-08-08 | 7.800 | 8.350 | 7.800 | 8.350 | 83.500 | 115,270,100 |
| 2025-08-07 | 8.160 | 8.970 | 7.600 | 7.800 | 78.000 | 121,018,625 |
| 2025-08-06 | 7.420 | 8.160 | 7.420 | 8.160 | 81.600 | 183,771,702 |
| 2025-08-05 | 6.750 | 7.420 | 6.750 | 7.420 | 74.200 | 10,857,119 |
| 2025-08-04 | 6.500 | 7.150 | 6.500 | 6.750 | 67.500 | 24,778,612 |
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.