STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5.800 | 5.850 | 5.700 | 5.800 | 56.152 | 8,977,156 |
| 2025-01-31 | 5.840 | 5.850 | 5.620 | 5.800 | 56.152 | 2,590,429 |
| 2025-01-30 | 5.950 | 5.950 | 5.600 | 5.840 | 56.540 | 8,711,613 |
| 2025-01-29 | 5.910 | 6.030 | 5.910 | 5.950 | 57.604 | 10,895,451 |
| 2025-01-28 | 6.170 | 6.300 | 5.800 | 5.910 | 57.217 | 42,228,176 |
| 2025-01-27 | 5.650 | 6.210 | 5.580 | 6.170 | 59.734 | 38,902,204 |
| 2025-01-24 | 5.550 | 5.700 | 5.500 | 5.650 | 54.700 | 8,789,381 |
| 2025-01-23 | 5.400 | 5.600 | 5.400 | 5.550 | 53.732 | 7,734,837 |
| 2025-01-22 | 5.400 | 5.450 | 5.400 | 5.400 | 52.280 | 22,971,132 |
| 2025-01-21 | 5.620 | 5.620 | 5.400 | 5.400 | 52.280 | 6,817,745 |
| 2025-01-20 | 5.670 | 5.700 | 5.600 | 5.620 | 54.410 | 8,554,640 |
| 2025-01-17 | 5.700 | 5.700 | 5.670 | 5.670 | 54.894 | 2,446,049 |
| 2025-01-16 | 5.650 | 5.780 | 5.650 | 5.700 | 55.184 | 3,771,562 |
| 2025-01-15 | 5.600 | 5.700 | 5.600 | 5.650 | 54.700 | 11,287,793 |
| 2025-01-14 | 5.800 | 5.800 | 5.600 | 5.600 | 54.216 | 13,056,615 |
| 2025-01-13 | 5.800 | 5.850 | 5.760 | 5.800 | 56.152 | 6,607,785 |
| 2025-01-10 | 5.800 | 5.880 | 5.740 | 5.800 | 56.152 | 4,255,770 |
| 2025-01-09 | 5.850 | 5.880 | 5.770 | 5.800 | 56.152 | 7,495,767 |
| 2025-01-08 | 6.000 | 6.000 | 5.800 | 5.850 | 56.636 | 5,991,445 |
| 2025-01-07 | 6.070 | 6.300 | 6.000 | 6.000 | 58.089 | 8,690,926 |
| 2025-01-06 | 6.300 | 6.390 | 6.050 | 6.070 | 58.766 | 6,098,961 |
| 2025-01-03 | 5.830 | 6.410 | 5.830 | 6.300 | 60.993 | 22,383,322 |
| 2025-01-02 | 5.600 | 5.830 | 5.500 | 5.830 | 56.443 | 7,165,427 |
| 2024-12-31 | 5.650 | 5.650 | 5.500 | 5.600 | 54.216 | 2,175,287 |
| 2024-12-30 | 5.650 | 6.080 | 5.650 | 5.650 | 54.700 | 9,506,524 |
| 2024-12-27 | 5.850 | 6.410 | 5.650 | 5.650 | 54.700 | 11,069,101 |
| 2024-12-24 | 5.500 | 5.980 | 5.500 | 5.850 | 56.636 | 8,533,936 |
| 2024-12-23 | 5.000 | 5.500 | 4.950 | 5.500 | 53.248 | 9,791,259 |
| 2024-12-20 | 5.000 | 5.050 | 4.990 | 5.000 | 48.407 | 43,319,185 |
| 2024-12-19 | 4.990 | 5.000 | 4.700 | 5.000 | 48.407 | 8,372,352 |
| 2024-12-18 | 4.900 | 5.000 | 4.900 | 4.990 | 48.310 | 43,558,393 |
| 2024-12-17 | 4.890 | 5.000 | 4.760 | 4.900 | 47.439 | 19,355,395 |
| 2024-12-16 | 4.850 | 4.980 | 4.770 | 4.890 | 47.342 | 196,969,741 |
| 2024-12-13 | 4.900 | 4.900 | 4.750 | 4.850 | 46.955 | 1,689,407 |
| 2024-12-12 | 4.770 | 4.990 | 4.770 | 4.900 | 47.439 | 4,222,116 |
| 2024-12-11 | 4.890 | 4.890 | 4.770 | 4.770 | 46.180 | 2,921,040 |
| 2024-12-10 | 4.700 | 4.900 | 4.700 | 4.890 | 47.342 | 138,432,102 |
| 2024-12-09 | 4.650 | 4.700 | 4.610 | 4.700 | 45.503 | 7,036,270 |
| 2024-12-06 | 4.850 | 4.900 | 4.600 | 4.650 | 45.019 | 5,771,528 |
| 2024-12-05 | 4.410 | 4.850 | 4.410 | 4.850 | 46.955 | 8,422,725 |
| 2024-12-04 | 4.750 | 4.770 | 4.410 | 4.410 | 42.695 | 9,899,301 |
| 2024-12-03 | 4.800 | 4.800 | 4.350 | 4.750 | 45.987 | 20,315,026 |
| 2024-12-02 | 4.880 | 4.880 | 4.760 | 4.800 | 46.471 | 5,507,916 |
| 2024-11-29 | 4.800 | 4.890 | 4.760 | 4.880 | 47.245 | 23,807,261 |
| 2024-11-28 | 4.760 | 4.900 | 4.760 | 4.800 | 46.471 | 17,696,726 |
| 2024-11-27 | 4.740 | 4.890 | 4.740 | 4.760 | 46.084 | 3,006,412 |
| 2024-11-26 | 4.840 | 4.900 | 4.740 | 4.740 | 45.890 | 6,303,458 |
| 2024-11-25 | 4.710 | 4.840 | 4.710 | 4.840 | 46.858 | 3,012,601 |
| 2024-11-22 | 4.860 | 4.900 | 4.710 | 4.710 | 45.600 | 8,211,537 |
| 2024-11-21 | 4.890 | 4.950 | 4.860 | 4.860 | 47.052 | 1,192,010 |
| 2024-11-20 | 4.990 | 5.000 | 4.850 | 4.890 | 47.342 | 5,644,407 |
| 2024-11-19 | 4.930 | 5.000 | 4.930 | 4.990 | 48.310 | 5,232,752 |
| 2024-11-18 | 4.990 | 4.990 | 4.730 | 4.930 | 47.729 | 4,752,531 |
| 2024-11-15 | 4.870 | 5.000 | 4.870 | 4.990 | 48.310 | 3,182,295 |
| 2024-11-14 | 4.950 | 4.950 | 4.870 | 4.870 | 47.149 | 11,802,414 |
| 2024-11-13 | 4.860 | 4.950 | 4.860 | 4.950 | 47.923 | 3,772,910 |
| 2024-11-12 | 5.000 | 5.100 | 4.850 | 4.860 | 47.052 | 10,990,908 |
| 2024-11-11 | 5.250 | 5.250 | 5.000 | 5.000 | 48.407 | 36,131,776 |
| 2024-11-08 | 5.130 | 5.250 | 4.950 | 5.250 | 50.827 | 119,348,978 |
| 2024-11-07 | 5.080 | 5.400 | 5.080 | 5.130 | 49.666 | 10,617,467 |
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.