Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria · Delayed Price · Currency is NGN 7.30
-0.15 (-2.01%)
At close: Jan 30, 2026
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.01% | 4,068,350 |
| Jan 29, 2026 | 7.10 | 7.45 | 7.05 | 7.45 | 7.45 | 0.68% | 15,760,415 |
| Jan 28, 2026 | 7.30 | 7.40 | 7.00 | 7.40 | 7.40 | 1.37% | 20,680,416 |
| Jan 27, 2026 | 7.45 | 7.65 | 7.05 | 7.30 | 7.30 | 4.29% | 14,012,468 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -6.67% | 14,102,799 |
| Jan 23, 2026 | 7.60 | 7.75 | 7.10 | 7.50 | 7.50 | -3.85% | 9,155,157 |
| Jan 22, 2026 | 7.80 | 7.85 | 7.65 | 7.80 | 7.80 | -0.64% | 9,338,742 |
| Jan 21, 2026 | 7.80 | 7.90 | 7.60 | 7.85 | 7.85 | 0.64% | 6,363,489 |
| Jan 20, 2026 | 7.50 | 7.90 | 7.45 | 7.80 | 7.80 | - | 8,594,665 |
| Jan 19, 2026 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | 0.65% | 10,474,130 |
| Jan 16, 2026 | 7.80 | 7.90 | 7.50 | 7.75 | 7.75 | - | 5,131,849 |
| Jan 15, 2026 | 7.80 | 8.00 | 7.75 | 7.75 | 7.75 | -0.64% | 13,055,771 |
| Jan 14, 2026 | 7.35 | 7.80 | 7.35 | 7.80 | 7.80 | 6.12% | 16,194,100 |
| Jan 13, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 1.38% | 8,266,356 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.10 | 7.25 | 7.25 | 3.57% | 8,686,676 |
| Jan 9, 2026 | 7.05 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 12,297,711 |
| Jan 8, 2026 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -5.37% | 7,251,921 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.15 | 7.45 | 7.45 | -0.67% | 11,469,438 |
| Jan 6, 2026 | 7.45 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 49,145,803 |
| Jan 5, 2026 | 7.00 | 7.45 | 6.90 | 7.40 | 7.40 | 4.96% | 7,494,498 |
| Jan 2, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | - | 4,775,791 |
| Dec 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 2,054,148 |
| Dec 30, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | - | 5,982,823 |
| Dec 29, 2025 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 49,219,660 |
| Dec 24, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 127,081,107 |
| Dec 23, 2025 | 7.00 | 7.15 | 6.90 | 7.15 | 7.15 | -2.05% | 4,967,561 |
| Dec 22, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 2.82% | 3,382,325 |
| Dec 19, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | 278,722,711 |
| Dec 18, 2025 | 7.00 | 7.15 | 6.90 | 6.90 | 6.90 | -6.12% | 5,090,816 |
| Dec 17, 2025 | 7.10 | 7.35 | 6.85 | 7.35 | 7.35 | 3.52% | 87,310,550 |
| Dec 16, 2025 | 6.90 | 7.10 | 6.70 | 7.10 | 7.10 | 0.71% | 85,488,190 |
| Dec 15, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 3,650,516 |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1,185,013 |
| Dec 11, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 0.71% | 3,245,807 |
| Dec 10, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,120,468 |
| Dec 9, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -3.45% | 6,093,904 |
| Dec 8, 2025 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 2.11% | 2,907,476 |
| Dec 5, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 3,529,667 |
| Dec 4, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -3.40% | 2,198,786 |
| Dec 3, 2025 | 7.10 | 7.45 | 7.00 | 7.35 | 7.35 | 3.52% | 25,083,417 |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 924,416 |
| Dec 1, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 8,283,514 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 2,885,133 |
| Nov 27, 2025 | 7.90 | 7.90 | 7.15 | 7.15 | 7.15 | -8.33% | 8,507,536 |
| Nov 26, 2025 | 7.55 | 7.80 | 7.10 | 7.80 | 7.80 | 6.85% | 4,892,652 |
| Nov 25, 2025 | 6.55 | 7.30 | 6.55 | 7.30 | 7.30 | 8.96% | 8,140,617 |
| Nov 24, 2025 | 6.90 | 6.90 | 6.55 | 6.70 | 6.70 | -6.94% | 5,008,913 |
| Nov 21, 2025 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | -4.64% | 3,978,959 |
| Nov 20, 2025 | 7.40 | 7.55 | 7.20 | 7.55 | 7.55 | - | 5,510,608 |
| Nov 19, 2025 | 7.50 | 7.90 | 7.50 | 7.55 | 7.55 | 1.34% | 14,782,040 |