STERLING FINANCIAL HOLDINGS COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.950 | 5.100 | 4.950 | 5.080 | 49.182 | 79,645,777 |
| 2024-11-05 | 4.980 | 4.990 | 4.700 | 4.950 | 47.923 | 22,143,857 |
| 2024-11-04 | 4.700 | 5.000 | 4.580 | 4.980 | 48.214 | 122,305,957 |
| 2024-11-01 | 4.900 | 4.900 | 4.700 | 4.700 | 45.503 | 7,838,724 |
| 2024-10-31 | 4.800 | 4.900 | 4.720 | 4.900 | 47.439 | 20,929,996 |
| 2024-10-30 | 4.750 | 4.800 | 4.750 | 4.800 | 46.471 | 3,052,937 |
| 2024-10-29 | 4.800 | 4.800 | 4.750 | 4.750 | 45.987 | 6,357,335 |
| 2024-10-28 | 4.800 | 4.910 | 4.800 | 4.800 | 46.471 | 7,723,670 |
| 2024-10-25 | 4.800 | 4.910 | 4.800 | 4.800 | 46.471 | 32,301,995 |
| 2024-10-24 | 4.790 | 4.910 | 4.790 | 4.800 | 46.471 | 18,954,043 |
| 2024-10-23 | 4.900 | 4.900 | 4.790 | 4.790 | 46.374 | 8,075,822 |
| 2024-10-22 | 4.800 | 4.900 | 4.630 | 4.900 | 47.439 | 6,477,260 |
| 2024-10-21 | 4.780 | 4.900 | 4.740 | 4.800 | 46.471 | 39,558,229 |
| 2024-10-18 | 5.000 | 5.000 | 4.780 | 4.780 | 46.277 | 5,169,688 |
| 2024-10-17 | 5.000 | 5.000 | 4.810 | 5.000 | 48.407 | 42,786,982 |
| 2024-10-16 | 4.950 | 5.000 | 4.710 | 5.000 | 48.407 | 11,090,905 |
| 2024-10-15 | 4.800 | 4.990 | 4.610 | 4.950 | 47.923 | 13,204,717 |
| 2024-10-14 | 4.980 | 4.980 | 4.800 | 4.800 | 46.471 | 4,917,845 |
| 2024-10-11 | 4.550 | 4.980 | 4.550 | 4.980 | 48.214 | 12,451,756 |
| 2024-10-10 | 4.850 | 4.850 | 4.550 | 4.550 | 44.050 | 5,137,030 |
| 2024-10-09 | 4.980 | 5.470 | 4.820 | 4.850 | 46.955 | 33,792,126 |
| 2024-10-08 | 5.000 | 5.000 | 4.760 | 4.980 | 48.214 | 10,681,824 |
| 2024-10-07 | 5.000 | 5.000 | 4.840 | 5.000 | 48.407 | 12,634,090 |
| 2024-10-04 | 5.100 | 5.290 | 4.950 | 5.000 | 48.407 | 23,565,979 |
| 2024-10-03 | 4.800 | 5.100 | 4.550 | 5.100 | 49.375 | 13,061,061 |
| 2024-10-02 | 5.000 | 5.000 | 4.750 | 4.800 | 46.471 | 5,330,652 |
| 2024-09-30 | 4.900 | 5.000 | 4.800 | 5.000 | 48.407 | 7,851,276 |
| 2024-09-27 | 4.900 | 4.950 | 4.700 | 4.900 | 47.439 | 3,778,055 |
| 2024-09-26 | 4.700 | 5.000 | 4.700 | 4.900 | 47.439 | 25,299,018 |
| 2024-09-25 | 4.600 | 4.710 | 4.510 | 4.700 | 45.503 | 7,611,685 |
| 2024-09-24 | 4.380 | 4.730 | 4.380 | 4.600 | 44.535 | 31,159,602 |
| 2024-09-23 | 4.010 | 4.380 | 4.010 | 4.380 | 42.405 | 10,922,675 |
| 2024-09-20 | 4.250 | 4.260 | 4.010 | 4.010 | 38.823 | 5,848,613 |
| 2024-09-19 | 4.000 | 4.250 | 4.000 | 4.250 | 41.146 | 4,687,029 |
| 2024-09-18 | 3.990 | 4.090 | 3.990 | 4.000 | 38.726 | 2,243,358 |
| 2024-09-17 | 4.050 | 4.050 | 3.990 | 3.990 | 38.629 | 10,345,934 |
| 2024-09-13 | 4.000 | 4.050 | 3.980 | 4.050 | 39.210 | 4,648,341 |
| 2024-09-12 | 3.970 | 4.000 | 3.970 | 4.000 | 38.726 | 10,403,428 |
| 2024-09-11 | 4.000 | 4.000 | 3.970 | 3.970 | 38.435 | 16,296,715 |
| 2024-09-10 | 4.000 | 4.000 | 3.970 | 4.000 | 38.726 | 5,551,541 |
| 2024-09-09 | 4.000 | 4.010 | 4.000 | 4.000 | 38.726 | 7,033,285 |
| 2024-09-06 | 4.080 | 4.080 | 3.900 | 4.000 | 38.726 | 8,741,089 |
| 2024-09-05 | 4.000 | 4.100 | 3.940 | 4.080 | 39.500 | 7,422,949 |
| 2024-09-04 | 4.020 | 4.060 | 3.990 | 4.000 | 38.726 | 3,291,679 |
| 2024-09-03 | 4.000 | 4.100 | 4.000 | 4.020 | 38.919 | 4,028,715 |
| 2024-09-02 | 4.100 | 4.100 | 4.000 | 4.000 | 38.726 | 3,769,736 |
| 2024-08-30 | 4.020 | 4.100 | 3.990 | 4.100 | 39.694 | 1,853,610 |
| 2024-08-29 | 4.030 | 4.030 | 4.000 | 4.020 | 38.919 | 2,394,726 |
| 2024-08-28 | 4.000 | 4.100 | 4.000 | 4.030 | 39.016 | 8,270,268 |
| 2024-08-27 | 4.100 | 4.200 | 4.000 | 4.000 | 38.726 | 5,286,155 |
| 2024-08-26 | 4.050 | 4.100 | 4.000 | 4.100 | 39.694 | 8,538,926 |
| 2024-08-23 | 4.050 | 4.120 | 4.050 | 4.050 | 39.210 | 2,319,916 |
| 2024-08-22 | 4.130 | 4.190 | 4.050 | 4.050 | 39.210 | 4,647,175 |
| 2024-08-21 | 4.050 | 4.150 | 4.010 | 4.130 | 39.984 | 5,223,555 |
| 2024-08-20 | 4.130 | 4.130 | 3.960 | 4.050 | 39.210 | 53,943,892 |
| 2024-08-19 | 4.020 | 4.130 | 3.990 | 4.130 | 39.984 | 3,497,348 |
| 2024-08-16 | 4.000 | 4.020 | 3.930 | 4.020 | 38.919 | 5,097,035 |
| 2024-08-15 | 4.000 | 4.000 | 3.900 | 4.000 | 38.726 | 16,647,634 |
| 2024-08-14 | 4.000 | 4.000 | 4.000 | 4.000 | 38.726 | 1,278,619 |
| 2024-08-13 | 3.960 | 4.000 | 3.880 | 4.000 | 38.726 | 2,130,514 |
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.