Stanbic IBTC Holdings PLC (NGX:STANBIC)
Nigeria · Delayed Price · Currency is NGN 153.30
-3.20 (-2.04%)
At close: Sep 2, 2026
Stanbic IBTC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 142.50 | 153.30 | 142.50 | 153.30 | 153.30 | -2.04% | 28,742,678 |
| Sep 1, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.26% | 1,934,922 |
| Aug 31, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 2,117,957 |
| Aug 28, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 336,706 |
| Aug 27, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 160,653 |
| Aug 26, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 330,980 |
| Aug 24, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 603,072 |
| Aug 21, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 182,688 |
| Aug 20, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 111,655 |
| Aug 19, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 100,980 |
| Aug 18, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - | 190,565 |
| Aug 17, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -3.16% | 472,690 |
| Aug 14, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - | 294,076 |
| Aug 13, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - | 688,628 |
| Aug 12, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - | 347,715 |
| Aug 11, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - | 420,800 |
| Aug 10, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - | 284,845 |
| Aug 7, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - | 363,154 |
| Aug 6, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.38% | 862,659 |
| Aug 5, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 183,109 |
| Aug 4, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 450,954 |
| Aug 3, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 242,173 |
| Jul 31, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.42% | 371,808 |
| Jul 30, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - | 384,282 |
| Jul 29, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - | 224,289 |
| Jul 28, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - | 2,998,484 |
| Jul 27, 2026 | 163.00 | 166.95 | 162.95 | 162.95 | 162.95 | -0.03% | 2,858,851 |
| Jul 24, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 742,350 |
| Jul 23, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 399,259 |
| Jul 22, 2026 | 163.00 | 163.00 | 162.90 | 163.00 | 163.00 | -2.34% | 3,046,320 |
| Jul 21, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - | 11,590,350 |
| Jul 20, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - | 299,700 |
| Jul 17, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - | 383,145 |
| Jul 16, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - | 212,905 |
| Jul 15, 2026 | 164.00 | 166.90 | 164.00 | 166.90 | 166.90 | 2.39% | 22,776,167 |
| Jul 14, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 3.82% | 7,347,207 |
| Jul 13, 2026 | 154.15 | 157.00 | 154.15 | 157.00 | 157.00 | 3.15% | 18,375,845 |
| Jul 10, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -6.63% | 3,965,002 |
| Jul 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 1,019,621 |
| Jul 8, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 353,174 |
| Jul 7, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 659,356 |
| Jul 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 1,751,327 |
| Jul 3, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 2,538,372 |
| Jul 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 453,095 |
| Jul 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 794,317 |
| Jun 30, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 602,288 |
| Jun 29, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 298,606 |
| Jun 26, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 316,799 |
| Jun 25, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 321,229 |
| Jun 24, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 187,360 |