Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria · Delayed Price · Currency is NGN 6.50
-0.50 (-7.14%)
At close: Aug 1, 2025
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.00 | 7.11 | 6.50 | 6.50 | 6.50 | -7.14% | 58,366,750 |
| Jul 31, 2025 | 6.98 | 7.00 | 6.75 | 7.00 | 7.00 | 4.48% | 17,498,760 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | - | 12,602,730 |
| Jul 29, 2025 | 6.80 | 6.98 | 6.70 | 6.70 | 6.70 | 0.75% | 6,280,346 |
| Jul 28, 2025 | 6.70 | 6.80 | 6.50 | 6.65 | 6.65 | 0.76% | 11,278,890 |
| Jul 25, 2025 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 3.12% | 20,378,100 |
| Jul 24, 2025 | 6.18 | 6.44 | 6.18 | 6.40 | 6.40 | 2.89% | 8,009,480 |
| Jul 23, 2025 | 6.26 | 6.45 | 6.20 | 6.22 | 6.22 | - | 13,366,920 |
| Jul 22, 2025 | 6.31 | 6.50 | 6.17 | 6.22 | 6.22 | -4.01% | 11,052,660 |
| Jul 21, 2025 | 6.17 | 6.50 | 6.17 | 6.48 | 6.48 | 5.02% | 9,747,193 |
| Jul 18, 2025 | 6.40 | 6.50 | 6.17 | 6.17 | 6.17 | -4.34% | 10,300,650 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.39 | 6.45 | 6.45 | 0.94% | 25,395,370 |
| Jul 16, 2025 | 6.50 | 6.60 | 6.20 | 6.39 | 6.39 | 3.06% | 20,789,020 |
| Jul 14, 2025 | 6.20 | 6.72 | 6.16 | 6.20 | 6.20 | 0.65% | 36,637,910 |
| Jul 11, 2025 | 5.95 | 6.38 | 5.90 | 6.16 | 6.16 | 6.21% | 22,515,210 |
| Jul 10, 2025 | 5.55 | 5.95 | 5.55 | 5.80 | 5.80 | 4.50% | 10,552,020 |
| Jul 9, 2025 | 5.57 | 5.64 | 5.51 | 5.55 | 5.55 | 0.73% | 5,732,056 |
| Jul 8, 2025 | 5.60 | 5.61 | 5.50 | 5.51 | 5.51 | -1.78% | 6,193,519 |
| Jul 7, 2025 | 5.60 | 5.69 | 5.60 | 5.61 | 5.61 | 0.18% | 3,214,985 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,230,951 |
| Jul 3, 2025 | 5.65 | 5.90 | 5.60 | 5.60 | 5.60 | - | 6,154,401 |
| Jul 2, 2025 | 5.48 | 5.64 | 5.48 | 5.60 | 5.60 | -0.88% | 5,781,434 |
| Jul 1, 2025 | 5.65 | 5.70 | 5.50 | 5.65 | 5.47 | -0.88% | 5,941,705 |
| Jun 30, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.52 | 1.42% | 8,626,488 |
| Jun 27, 2025 | 5.70 | 5.80 | 5.62 | 5.62 | 5.44 | 0.36% | 3,267,145 |
| Jun 26, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.42 | -1.75% | 13,825,870 |
| Jun 25, 2025 | 5.61 | 5.80 | 5.61 | 5.70 | 5.52 | -1.55% | 6,352,048 |
| Jun 24, 2025 | 5.83 | 5.83 | 5.68 | 5.79 | 5.61 | - | 9,512,704 |
| Jun 23, 2025 | 5.65 | 5.89 | 5.60 | 5.79 | 5.61 | 3.39% | 4,452,070 |
| Jun 20, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.42 | -3.28% | 4,948,721 |
| Jun 19, 2025 | 5.50 | 5.80 | 5.50 | 5.79 | 5.61 | 9.45% | 9,058,004 |
| Jun 18, 2025 | 5.01 | 5.29 | 5.01 | 5.29 | 5.12 | 5.17% | 6,244,597 |
| Jun 17, 2025 | 5.25 | 5.25 | 5.00 | 5.03 | 4.87 | -8.55% | 12,751,110 |
| Jun 16, 2025 | 5.75 | 5.75 | 5.21 | 5.50 | 5.33 | -4.84% | 12,735,620 |
| Jun 13, 2025 | 5.97 | 5.99 | 5.77 | 5.78 | 5.60 | 0.52% | 9,332,111 |
| Jun 11, 2025 | 5.96 | 6.00 | 5.75 | 5.75 | 5.57 | -0.86% | 11,251,980 |
| Jun 10, 2025 | 5.85 | 5.98 | 5.69 | 5.80 | 5.62 | 2.65% | 17,196,380 |
| Jun 5, 2025 | 5.98 | 5.98 | 5.64 | 5.65 | 5.47 | -3.42% | 8,095,788 |
| Jun 4, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.66 | 4.46% | 2,864,597 |
| Jun 3, 2025 | 5.60 | 5.90 | 5.60 | 5.60 | 5.42 | - | 6,690,605 |
| Jun 2, 2025 | 5.89 | 5.89 | 5.60 | 5.60 | 5.42 | -0.88% | 3,080,575 |
| May 30, 2025 | 5.78 | 5.85 | 5.60 | 5.65 | 5.47 | -1.74% | 7,309,083 |
| May 29, 2025 | 5.76 | 5.90 | 5.75 | 5.75 | 5.57 | -2.54% | 2,710,411 |
| May 28, 2025 | 5.91 | 5.91 | 5.75 | 5.90 | 5.71 | 4.06% | 3,345,633 |
| May 27, 2025 | 6.00 | 6.00 | 5.67 | 5.67 | 5.49 | -3.08% | 7,272,554 |
| May 26, 2025 | 5.92 | 6.00 | 5.85 | 5.85 | 5.66 | -1.68% | 4,362,245 |
| May 23, 2025 | 6.00 | 6.00 | 5.91 | 5.95 | 5.76 | - | 5,097,527 |
| May 22, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.76 | -0.83% | 9,953,633 |
| May 21, 2025 | 6.01 | 6.03 | 6.00 | 6.00 | 5.81 | -0.50% | 10,228,440 |
| May 20, 2025 | 6.00 | 6.13 | 6.00 | 6.03 | 5.84 | -0.66% | 8,794,423 |