STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.000 | 7.110 | 6.500 | 6.500 | 65.000 | 58,366,757 |
| 2025-07-31 | 6.700 | 7.000 | 6.700 | 7.000 | 70.000 | 17,498,767 |
| 2025-07-30 | 6.700 | 6.900 | 6.600 | 6.700 | 67.000 | 12,602,737 |
| 2025-07-29 | 6.650 | 6.980 | 6.650 | 6.700 | 67.000 | 6,280,346 |
| 2025-07-28 | 6.600 | 6.800 | 6.500 | 6.650 | 66.500 | 11,278,890 |
| 2025-07-25 | 6.400 | 6.650 | 6.400 | 6.600 | 66.000 | 20,378,100 |
| 2025-07-24 | 6.220 | 6.440 | 6.180 | 6.400 | 64.000 | 8,009,480 |
| 2025-07-23 | 6.220 | 6.450 | 6.200 | 6.220 | 62.200 | 13,366,928 |
| 2025-07-22 | 6.480 | 6.500 | 6.170 | 6.220 | 62.200 | 11,052,666 |
| 2025-07-21 | 6.170 | 6.500 | 6.170 | 6.480 | 64.800 | 9,747,193 |
| 2025-07-18 | 6.450 | 6.500 | 6.170 | 6.170 | 61.700 | 10,300,653 |
| 2025-07-17 | 6.390 | 6.500 | 6.390 | 6.450 | 64.500 | 25,395,375 |
| 2025-07-16 | 6.200 | 6.600 | 6.200 | 6.390 | 63.900 | 20,789,026 |
| 2025-07-14 | 6.160 | 6.720 | 6.160 | 6.200 | 62.000 | 36,637,911 |
| 2025-07-11 | 5.800 | 6.380 | 5.800 | 6.160 | 61.600 | 22,515,210 |
| 2025-07-10 | 5.550 | 5.950 | 5.550 | 5.800 | 58.000 | 10,552,024 |
| 2025-07-09 | 5.510 | 5.640 | 5.510 | 5.550 | 55.500 | 5,732,056 |
| 2025-07-08 | 5.610 | 5.610 | 5.500 | 5.510 | 55.100 | 6,193,519 |
| 2025-07-07 | 5.600 | 5.690 | 5.600 | 5.610 | 56.100 | 3,214,985 |
| 2025-07-04 | 5.600 | 5.600 | 5.600 | 5.600 | 56.000 | 2,230,951 |
| 2025-07-03 | 5.600 | 5.900 | 5.600 | 5.600 | 56.000 | 6,154,401 |
| 2025-07-02 | 5.650 | 5.650 | 5.480 | 5.600 | 56.000 | 5,781,434 |
| 2025-07-01 | 5.700 | 5.700 | 5.500 | 5.650 | 54.700 | 5,941,705 |
| 2025-06-30 | 5.620 | 5.700 | 5.500 | 5.700 | 55.184 | 8,626,488 |
| 2025-06-27 | 5.600 | 5.800 | 5.600 | 5.620 | 54.410 | 3,267,145 |
| 2025-06-26 | 5.700 | 5.750 | 5.600 | 5.600 | 54.216 | 13,825,875 |
| 2025-06-25 | 5.790 | 5.800 | 5.610 | 5.700 | 55.184 | 6,352,048 |
| 2025-06-24 | 5.790 | 5.830 | 5.680 | 5.790 | 56.055 | 9,512,704 |
| 2025-06-23 | 5.600 | 5.890 | 5.600 | 5.790 | 56.055 | 4,452,070 |
| 2025-06-20 | 5.790 | 5.900 | 5.600 | 5.600 | 54.216 | 4,948,721 |
| 2025-06-19 | 5.290 | 5.800 | 5.290 | 5.790 | 56.055 | 9,058,004 |
| 2025-06-18 | 5.030 | 5.290 | 5.010 | 5.290 | 51.215 | 6,244,597 |
| 2025-06-17 | 5.500 | 5.500 | 5.000 | 5.030 | 48.698 | 12,751,113 |
| 2025-06-16 | 5.780 | 5.780 | 5.210 | 5.500 | 53.248 | 12,735,624 |
| 2025-06-13 | 5.750 | 5.990 | 5.750 | 5.780 | 55.959 | 9,332,111 |
| 2025-06-11 | 5.800 | 6.000 | 5.750 | 5.750 | 55.668 | 11,251,988 |
| 2025-06-10 | 5.650 | 5.980 | 5.650 | 5.800 | 56.152 | 17,196,385 |
| 2025-06-05 | 5.850 | 5.980 | 5.640 | 5.650 | 54.700 | 8,095,788 |
| 2025-06-04 | 5.600 | 5.950 | 5.600 | 5.850 | 56.636 | 2,864,597 |
| 2025-06-03 | 5.600 | 5.900 | 5.600 | 5.600 | 54.216 | 6,690,605 |
| 2025-06-02 | 5.650 | 5.890 | 5.600 | 5.600 | 54.216 | 3,080,575 |
| 2025-05-30 | 5.750 | 5.850 | 5.600 | 5.650 | 54.700 | 7,309,083 |
| 2025-05-29 | 5.900 | 5.900 | 5.750 | 5.750 | 55.668 | 2,710,411 |
| 2025-05-28 | 5.670 | 5.910 | 5.670 | 5.900 | 57.120 | 3,345,633 |
| 2025-05-27 | 5.850 | 6.000 | 5.670 | 5.670 | 54.894 | 7,272,554 |
| 2025-05-26 | 5.950 | 6.000 | 5.850 | 5.850 | 56.636 | 4,362,245 |
| 2025-05-23 | 5.950 | 6.000 | 5.910 | 5.950 | 57.604 | 5,097,527 |
| 2025-05-22 | 6.000 | 6.000 | 5.950 | 5.950 | 57.604 | 9,953,633 |
| 2025-05-21 | 6.030 | 6.030 | 6.000 | 6.000 | 58.089 | 10,228,443 |
| 2025-05-20 | 6.070 | 6.130 | 6.000 | 6.030 | 58.379 | 8,794,423 |
| 2025-05-19 | 5.900 | 6.200 | 5.770 | 6.070 | 58.766 | 10,622,262 |
| 2025-05-16 | 5.800 | 6.200 | 5.800 | 5.900 | 57.120 | 6,645,360 |
| 2025-05-15 | 6.000 | 6.080 | 5.800 | 5.800 | 56.152 | 5,585,972 |
| 2025-05-14 | 6.000 | 6.000 | 5.950 | 6.000 | 58.089 | 6,533,635 |
| 2025-05-13 | 5.700 | 6.120 | 5.550 | 6.000 | 58.089 | 11,280,138 |
| 2025-05-12 | 6.050 | 6.180 | 5.700 | 5.700 | 55.184 | 14,430,755 |
| 2025-05-09 | 5.500 | 6.050 | 5.500 | 6.050 | 58.573 | 15,500,755 |
| 2025-05-08 | 5.500 | 5.600 | 5.500 | 5.500 | 53.248 | 4,320,725 |
| 2025-05-07 | 5.650 | 5.650 | 5.500 | 5.500 | 53.248 | 1,798,108 |
| 2025-05-06 | 5.350 | 5.650 | 5.350 | 5.650 | 54.700 | 27,176,773 |
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.