Stanbic IBTC Holdings PLC (NGX:STANBIC)
Nigeria · Delayed Price · Currency is NGN 177.00
+15.65 (9.70%)
At close: May 4, 2026
Stanbic IBTC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 177.00 | 9.70% | 2,067,298 |
| Apr 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.35 | 1.23% | 1,826,420 |
| Apr 29, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 159.40 | - | 894,167 |
| Apr 28, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 159.40 | - | 2,430,154 |
| Apr 27, 2026 | 160.40 | 163.00 | 150.00 | 163.00 | 159.40 | 0.31% | 1,418,120 |
| Apr 24, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 158.91 | 6.56% | 1,335,640 |
| Apr 23, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 149.13 | - | 7,216,049 |
| Apr 22, 2026 | 152.75 | 152.75 | 152.50 | 152.50 | 149.13 | -1.29% | 8,465,035 |
| Apr 21, 2026 | 169.00 | 169.00 | 152.75 | 154.50 | 151.09 | -8.96% | 3,977,018 |
| Apr 20, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 165.95 | -10.00% | 950,973 |
| Apr 17, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 184.38 | 3.29% | 1,125,951 |
| Apr 16, 2026 | 177.00 | 185.00 | 177.00 | 182.55 | 178.52 | 4.31% | 3,535,013 |
| Apr 15, 2026 | 162.00 | 175.00 | 162.00 | 175.00 | 171.13 | 8.23% | 1,868,069 |
| Apr 14, 2026 | 160.00 | 161.70 | 152.10 | 161.70 | 158.13 | 10.00% | 961,225 |
| Apr 13, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 143.75 | 6.52% | 823,549 |
| Apr 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 134.95 | - | 767,540 |
| Apr 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 134.95 | - | 2,156,548 |
| Apr 8, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 134.95 | 2.22% | 988,085 |
| Apr 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 132.02 | 1.43% | 4,429,468 |
| Apr 2, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 130.16 | - | 401,460 |
| Apr 1, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 130.16 | - | 1,739,972 |
| Mar 31, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 130.16 | - | 1,603,016 |
| Mar 30, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 130.16 | - | 351,997 |
| Mar 27, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 130.16 | -1.77% | 340,083 |
| Mar 26, 2026 | 135.00 | 135.50 | 135.00 | 135.50 | 132.51 | -1.09% | 1,032,158 |
| Mar 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 133.97 | - | 152,788 |
| Mar 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 133.97 | - | 958,508 |
| Mar 23, 2026 | 132.00 | 137.00 | 132.00 | 137.00 | 133.97 | 0.74% | 1,393,534 |
| Mar 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 132.99 | 1.49% | 593,360 |
| Mar 17, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 131.04 | - | 1,558,869 |
| Mar 16, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 131.04 | -0.74% | 1,409,189 |
| Mar 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 132.02 | 3.05% | 930,063 |
| Mar 12, 2026 | 135.00 | 135.00 | 129.00 | 131.00 | 128.10 | -2.96% | 2,505,745 |
| Mar 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 132.02 | 1.12% | 1,060,848 |
| Mar 10, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 130.55 | -0.15% | 3,562,724 |
| Mar 9, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 130.75 | 0.53% | 1,331,009 |
| Mar 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 130.06 | - | 1,020,554 |
| Mar 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 130.06 | 5.56% | 1,067,009 |
| Mar 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.22 | - | 1,147,311 |
| Mar 3, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.22 | - | 764,227 |
| Mar 2, 2026 | 123.05 | 126.00 | 123.05 | 126.00 | 123.22 | 3.28% | 2,859,970 |
| Feb 27, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 119.30 | - | 124,066 |
| Feb 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 119.30 | - | 277,764 |
| Feb 25, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 119.30 | - | 2,207,577 |
| Feb 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 119.30 | -5.35% | 1,951,557 |
| Feb 23, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 126.05 | - | 598,162 |
| Feb 20, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 126.05 | - | 1,835,073 |
| Feb 19, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 126.05 | 9.52% | 981,374 |
| Feb 18, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 115.10 | - | 361,060 |
| Feb 17, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 115.10 | - | 1,048,369 |