Stanbic IBTC Holdings PLC (NGX:STANBIC)
Nigeria · Delayed Price · Currency is NGN 163.90
+1.90 (1.17%)
At close: Nov 3, 2026
Stanbic IBTC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 1.17% | 607,553 |
| Nov 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 6,946,586 |
| Oct 30, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -1.76% | 10,403,717 |
| Oct 29, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - | 150,643 |
| Oct 28, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - | 387,456 |
| Oct 27, 2026 | 160.50 | 164.90 | 160.50 | 164.90 | 164.90 | 3.06% | 9,980,645 |
| Oct 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 642,820 |
| Oct 23, 2026 | 160.00 | 160.50 | 160.00 | 160.00 | 160.00 | - | 19,808,008 |
| Oct 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 2,372,514 |
| Oct 21, 2026 | 160.10 | 161.00 | 160.00 | 160.00 | 160.00 | 0.25% | 2,383,176 |
| Oct 20, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.25% | 2,158,511 |
| Oct 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 364,005 |
| Oct 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.14% | 1,263,724 |
| Oct 15, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 163.50 | - | 2,468,291 |
| Oct 14, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 163.50 | - | 1,213,434 |
| Oct 13, 2026 | 165.00 | 168.90 | 165.00 | 168.00 | 163.50 | 3.07% | 3,897,098 |
| Oct 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 158.63 | 1.88% | 3,488,112 |
| Oct 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 155.71 | - | 5,243,805 |
| Oct 8, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 155.71 | -2.38% | 5,173,664 |
| Oct 7, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 159.51 | 1.11% | 1,923,576 |
| Oct 6, 2026 | 164.00 | 164.00 | 162.10 | 162.10 | 157.76 | -1.16% | 5,859,073 |
| Oct 5, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | 0.61% | 5,009,510 |
| Oct 2, 2026 | 166.70 | 166.70 | 163.00 | 163.00 | 158.63 | - | 3,815,677 |
| Sep 30, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 158.63 | -0.61% | 14,873,923 |
| Sep 29, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | - | 411,917 |
| Sep 28, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | - | 541,221 |
| Sep 25, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | - | 881,455 |
| Sep 24, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | - | 604,365 |
| Sep 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 159.61 | 0.09% | 2,197,062 |
| Sep 22, 2026 | 155.00 | 163.85 | 155.00 | 163.85 | 159.46 | 7.09% | 1,945,646 |
| Sep 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 148.90 | - | 3,063,740 |
| Sep 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 148.90 | 0.99% | 2,375,252 |
| Sep 17, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 147.44 | - | 487,927 |
| Sep 16, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 147.44 | -0.92% | 1,619,211 |
| Sep 15, 2026 | 153.00 | 153.00 | 152.90 | 152.90 | 148.80 | - | 10,576,370 |
| Sep 14, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 148.80 | - | 299,203 |
| Sep 11, 2026 | 153.00 | 154.00 | 152.90 | 152.90 | 148.80 | -1.58% | 9,156,581 |
| Sep 10, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 151.19 | -0.73% | 2,517,398 |
| Sep 9, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 152.31 | - | 938,686 |
| Sep 8, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 152.31 | - | 1,002,733 |
| Sep 7, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 152.31 | - | 208,262 |
| Sep 4, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 152.31 | 2.09% | 5,346,749 |
| Sep 3, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 149.19 | - | 127,492 |
| Sep 2, 2026 | 142.50 | 153.30 | 142.50 | 153.30 | 149.19 | -2.04% | 28,742,678 |
| Sep 1, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 152.31 | 0.26% | 1,934,922 |
| Aug 31, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | - | 2,117,957 |
| Aug 28, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | - | 336,706 |
| Aug 27, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | - | 160,653 |
| Aug 26, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | - | 330,980 |
| Aug 24, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 151.92 | - | 603,072 |