Stanbic IBTC Holdings PLC (NGX:STANBIC)
Nigeria · Delayed Price · Currency is NGN 108.00
0.00 (0.00%)
At close: Oct 8, 2025
Stanbic IBTC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 430,414 |
| Oct 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.37% | 542,995 |
| Oct 6, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 107.00 | 0.46% | 972,713 |
| Oct 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 106.51 | - | 474,589 |
| Oct 2, 2025 | 109.20 | 110.00 | 109.00 | 109.00 | 106.51 | - | 31,029,140 |
| Sep 30, 2025 | 109.10 | 109.10 | 109.00 | 109.00 | 106.51 | 1.77% | 4,717,174 |
| Sep 29, 2025 | 104.66 | 104.66 | 104.66 | 107.10 | 104.66 | - | 205,576 |
| Sep 26, 2025 | 107.00 | 107.10 | 107.00 | 107.10 | 104.66 | 2.00% | 38,950,260 |
| Sep 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 102.60 | 3.09% | 1,412,763 |
| Sep 24, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 99.53 | 3.93% | 885,899 |
| Sep 23, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 361,628 |
| Sep 22, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 414,108 |
| Sep 19, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 98,622 |
| Sep 18, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 95,137 |
| Sep 17, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 197,748 |
| Sep 16, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 277,633 |
| Sep 15, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 191,724 |
| Sep 12, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 108,309 |
| Sep 11, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 361,972 |
| Sep 10, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | -1.95% | 906,179 |
| Sep 9, 2025 | 97.67 | 97.67 | 97.67 | 99.95 | 97.67 | - | 112,176 |
| Sep 8, 2025 | 97.67 | 97.67 | 97.67 | 99.95 | 97.67 | - | 178,629 |
| Sep 4, 2025 | 97.67 | 97.67 | 97.67 | 99.95 | 97.67 | - | 88,827 |
| Sep 3, 2025 | 98.00 | 99.95 | 98.00 | 99.95 | 97.67 | -0.05% | 870,074 |
| Sep 2, 2025 | 97.72 | 97.72 | 97.72 | 100.00 | 97.72 | - | 377,145 |
| Sep 1, 2025 | 97.72 | 97.72 | 97.72 | 100.00 | 97.72 | - | 100,859 |
| Aug 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.72 | - | 966,378 |
| Aug 28, 2025 | 97.72 | 97.72 | 97.72 | 100.00 | 97.72 | - | 85,948 |
| Aug 27, 2025 | 97.72 | 97.72 | 97.72 | 100.00 | 97.72 | - | 309,052 |
| Aug 26, 2025 | 100.00 | 105.00 | 100.00 | 100.00 | 97.72 | 1.01% | 2,471,164 |
| Aug 25, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 96.74 | 5.32% | 424,500 |
| Aug 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 91.85 | -0.53% | 13,333,220 |
| Aug 21, 2025 | 94.00 | 94.90 | 86.00 | 94.50 | 92.34 | -0.53% | 11,335,580 |
| Aug 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.83 | -2.46% | 8,138,550 |
| Aug 19, 2025 | 98.00 | 98.00 | 97.40 | 97.40 | 95.18 | -2.60% | 1,180,289 |
| Aug 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.72 | -9.99% | 6,814,330 |
| Aug 15, 2025 | 108.56 | 108.56 | 108.56 | 111.10 | 108.56 | - | 130,543 |
| Aug 14, 2025 | 108.56 | 108.56 | 108.56 | 111.10 | 108.56 | - | 93,084 |
| Aug 13, 2025 | 108.56 | 108.56 | 108.56 | 111.10 | 108.56 | - | 339,451 |
| Aug 12, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 108.56 | - | 829,464 |
| Aug 11, 2025 | 111.00 | 111.10 | 111.00 | 111.10 | 108.56 | 10.00% | 15,597,890 |
| Aug 8, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 289,467 |
| Aug 7, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 356,802 |
| Aug 6, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 529,454 |
| Aug 5, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 98.69 | - | 10,643,270 |
| Aug 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.69 | - | 516,972 |
| Aug 1, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 277,081 |
| Jul 31, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.69 | - | 443,774 |
| Jul 30, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 95,926 |
| Jul 29, 2025 | 100.10 | 101.00 | 100.10 | 101.00 | 98.69 | 1.25% | 13,614,060 |