STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 5.500 | 5.500 | 5.300 | 5.350 | 51.796 | 5,449,277 |
| 2025-05-02 | 5.400 | 5.500 | 4.860 | 5.500 | 53.248 | 6,115,874 |
| 2025-04-30 | 5.320 | 5.410 | 5.320 | 5.400 | 52.280 | 11,806,594 |
| 2025-04-29 | 5.230 | 5.320 | 5.100 | 5.320 | 51.505 | 3,836,457 |
| 2025-04-28 | 5.300 | 5.480 | 5.200 | 5.230 | 50.634 | 2,075,551 |
| 2025-04-25 | 5.230 | 5.300 | 5.230 | 5.300 | 51.312 | 1,925,284 |
| 2025-04-24 | 5.090 | 5.250 | 5.090 | 5.230 | 50.634 | 2,889,325 |
| 2025-04-23 | 5.050 | 5.090 | 5.050 | 5.090 | 49.278 | 2,594,937 |
| 2025-04-22 | 5.300 | 5.300 | 5.050 | 5.050 | 48.891 | 2,684,931 |
| 2025-04-17 | 5.230 | 5.300 | 5.150 | 5.300 | 51.312 | 3,841,573 |
| 2025-04-16 | 5.240 | 5.340 | 5.230 | 5.230 | 50.634 | 3,968,023 |
| 2025-04-15 | 5.230 | 5.350 | 5.230 | 5.240 | 50.731 | 3,203,774 |
| 2025-04-14 | 5.200 | 5.230 | 5.200 | 5.230 | 50.634 | 3,410,239 |
| 2025-04-11 | 5.150 | 5.290 | 5.120 | 5.200 | 50.343 | 1,452,486 |
| 2025-04-10 | 5.150 | 5.150 | 5.100 | 5.150 | 49.859 | 3,011,110 |
| 2025-04-09 | 5.150 | 5.150 | 5.150 | 5.150 | 49.859 | 2,688,833 |
| 2025-04-08 | 4.820 | 5.200 | 4.340 | 5.150 | 49.859 | 7,264,083 |
| 2025-04-07 | 5.290 | 5.290 | 4.820 | 4.820 | 46.664 | 3,379,929 |
| 2025-04-04 | 5.260 | 5.300 | 5.260 | 5.290 | 51.215 | 1,571,506 |
| 2025-04-03 | 5.100 | 5.300 | 5.100 | 5.260 | 50.924 | 2,018,345 |
| 2025-04-02 | 5.450 | 5.450 | 5.100 | 5.100 | 49.375 | 4,590,425 |
| 2025-03-28 | 5.300 | 5.450 | 5.060 | 5.450 | 52.764 | 2,460,811 |
| 2025-03-27 | 5.500 | 5.500 | 5.280 | 5.300 | 51.312 | 9,040,815 |
| 2025-03-26 | 5.350 | 5.500 | 5.310 | 5.500 | 53.248 | 3,700,425 |
| 2025-03-25 | 5.100 | 5.350 | 5.100 | 5.350 | 51.796 | 2,518,211 |
| 2025-03-24 | 5.310 | 5.600 | 5.020 | 5.100 | 49.375 | 9,331,577 |
| 2025-03-21 | 5.300 | 5.310 | 5.300 | 5.310 | 51.408 | 771,731 |
| 2025-03-20 | 5.300 | 5.360 | 5.290 | 5.300 | 51.312 | 2,730,513 |
| 2025-03-19 | 5.310 | 5.330 | 5.300 | 5.300 | 51.312 | 3,266,197 |
| 2025-03-18 | 5.310 | 5.310 | 5.200 | 5.310 | 51.408 | 12,153,880 |
| 2025-03-17 | 5.400 | 5.550 | 5.300 | 5.310 | 51.408 | 3,714,437 |
| 2025-03-14 | 5.380 | 5.430 | 5.280 | 5.400 | 52.280 | 6,857,045 |
| 2025-03-13 | 5.300 | 5.500 | 5.300 | 5.380 | 52.086 | 3,317,310 |
| 2025-03-12 | 5.250 | 5.400 | 5.250 | 5.300 | 51.312 | 2,515,391 |
| 2025-03-11 | 5.320 | 5.350 | 5.250 | 5.250 | 50.827 | 4,102,610 |
| 2025-03-10 | 5.120 | 5.380 | 5.120 | 5.320 | 51.505 | 4,123,304 |
| 2025-03-07 | 5.200 | 5.500 | 5.070 | 5.120 | 49.569 | 8,950,384 |
| 2025-03-06 | 5.200 | 5.250 | 5.200 | 5.200 | 50.343 | 2,628,385 |
| 2025-03-05 | 5.200 | 5.350 | 5.000 | 5.200 | 50.343 | 12,631,789 |
| 2025-03-04 | 5.300 | 5.350 | 5.200 | 5.200 | 50.343 | 9,912,002 |
| 2025-03-03 | 5.500 | 5.500 | 5.300 | 5.300 | 51.312 | 10,211,742 |
| 2025-02-28 | 5.590 | 5.590 | 5.250 | 5.500 | 53.248 | 12,730,833 |
| 2025-02-27 | 5.630 | 5.630 | 5.520 | 5.590 | 54.119 | 9,812,235 |
| 2025-02-26 | 5.600 | 5.630 | 5.600 | 5.630 | 54.506 | 11,249,366 |
| 2025-02-25 | 5.900 | 5.900 | 5.500 | 5.600 | 54.216 | 14,684,730 |
| 2025-02-24 | 5.950 | 6.000 | 5.880 | 5.900 | 57.120 | 11,694,289 |
| 2025-02-21 | 5.950 | 5.990 | 5.930 | 5.950 | 57.604 | 2,729,702 |
| 2025-02-20 | 5.930 | 5.990 | 5.910 | 5.950 | 57.604 | 9,508,882 |
| 2025-02-19 | 5.930 | 6.050 | 5.850 | 5.930 | 57.411 | 13,168,934 |
| 2025-02-18 | 5.870 | 5.950 | 5.870 | 5.930 | 57.411 | 8,749,206 |
| 2025-02-17 | 6.040 | 6.040 | 5.850 | 5.870 | 56.830 | 6,367,556 |
| 2025-02-14 | 6.000 | 6.090 | 6.000 | 6.040 | 58.476 | 88,613,584 |
| 2025-02-13 | 5.990 | 6.050 | 5.980 | 6.000 | 58.089 | 21,943,603 |
| 2025-02-12 | 5.960 | 6.020 | 5.950 | 5.990 | 57.992 | 49,612,159 |
| 2025-02-11 | 5.870 | 6.050 | 5.870 | 5.960 | 57.701 | 15,171,645 |
| 2025-02-10 | 5.950 | 6.050 | 5.870 | 5.870 | 56.830 | 6,621,574 |
| 2025-02-07 | 5.990 | 6.090 | 5.900 | 5.950 | 57.604 | 22,792,235 |
| 2025-02-06 | 5.920 | 6.000 | 5.820 | 5.990 | 57.992 | 50,160,003 |
| 2025-02-05 | 5.950 | 5.990 | 5.900 | 5.920 | 57.314 | 5,094,473 |
| 2025-02-04 | 5.800 | 5.950 | 5.700 | 5.950 | 57.604 | 12,147,257 |
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.