Stanbic IBTC Holdings PLC (NGX:STANBIC)
Nigeria · Delayed Price · Currency is NGN 161.70
+14.70 (10.00%)
At close: Apr 14, 2026
Stanbic IBTC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 160.00 | 161.70 | 152.10 | 161.70 | 161.70 | 10.00% | 961,225 |
| Apr 13, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 6.52% | 823,549 |
| Apr 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 767,540 |
| Apr 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 2,156,548 |
| Apr 8, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | 986,020 |
| Apr 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.43% | 4,429,468 |
| Apr 2, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | 401,460 |
| Apr 1, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | 1,739,972 |
| Mar 31, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | 1,603,016 |
| Mar 30, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | 351,997 |
| Mar 27, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -1.77% | 340,083 |
| Mar 26, 2026 | 135.00 | 135.50 | 135.00 | 135.50 | 135.50 | -1.09% | 1,032,158 |
| Mar 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 152,788 |
| Mar 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 958,508 |
| Mar 23, 2026 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 0.74% | 1,393,534 |
| Mar 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | 593,360 |
| Mar 17, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | - | 1,558,869 |
| Mar 16, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 1,409,189 |
| Mar 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | 930,063 |
| Mar 12, 2026 | 135.00 | 135.00 | 129.00 | 131.00 | 131.00 | -2.96% | 2,505,745 |
| Mar 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.12% | 1,059,343 |
| Mar 10, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.15% | 3,562,656 |
| Mar 9, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 0.53% | 1,331,009 |
| Mar 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 1,020,554 |
| Mar 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5.56% | 819,818 |
| Mar 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 1,147,311 |
| Mar 3, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 764,227 |
| Mar 2, 2026 | 123.05 | 126.00 | 123.05 | 126.00 | 126.00 | 3.28% | 2,859,970 |
| Feb 27, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 124,066 |
| Feb 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 277,764 |
| Feb 25, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2,207,577 |
| Feb 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -5.35% | 1,883,469 |
| Feb 23, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - | 598,162 |
| Feb 20, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - | 1,835,073 |
| Feb 19, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 9.52% | 981,374 |
| Feb 18, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - | 361,060 |
| Feb 17, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - | 1,048,369 |
| Feb 16, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - | 219,003 |
| Feb 13, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - | 517,204 |
| Feb 12, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - | 376,883 |
| Feb 11, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - | 375,384 |
| Feb 10, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 0.43% | 1,253,948 |
| Feb 9, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - | 479,912 |
| Feb 6, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - | 303,851 |
| Feb 5, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - | 899,808 |
| Feb 4, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.68% | 1,448,403 |
| Feb 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 7,372,236 |
| Feb 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | 877,654 |
| Jan 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 305,416 |
| Jan 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 218,963 |