Stanbic IBTC Holdings PLC (NGX:STANBIC)
Nigeria
· Delayed Price · Currency is NGN 133.70
+0.70 (0.53%)
At close: Mar 9, 2026
Stanbic IBTC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 168,706 |
| Jan 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 277,747 |
| Jan 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 711,304 |
| Jan 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,401,936 |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 15,759,211 |
| Jan 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 25,767,402 |
| Jan 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 187,475 |
| Jan 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 303,485 |
| Jan 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 178,406 |
| Jan 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 199,696 |
| Jan 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 224,831 |
| Jan 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.09% | 2,061,948 |
| Jan 12, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -0.09% | 574,676 |
| Jan 9, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | -1.79% | 6,359,980 |
| Jan 8, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 244,816 |
| Jan 7, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 149,383 |
| Jan 6, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 8.95% | 490,838 |
| Jan 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 215,188 |
| Jan 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 225,337 |
| Dec 31, 2025 | 97.10 | 100.00 | 97.10 | 100.00 | 100.00 | 4.17% | 3,668,479 |
| Dec 30, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 8,339,751 |
| Dec 29, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 233,467 |
| Dec 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 171,205 |
| Dec 23, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 0.84% | 2,429,690 |
| Dec 22, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - | 364,731 |
| Dec 19, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - | 389,281 |
| Dec 18, 2025 | 105.00 | 105.00 | 94.60 | 95.20 | 95.20 | -9.33% | 1,915,328 |
| Dec 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 2,304,601 |
| Dec 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 90,524 |
| Dec 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 129,344 |
| Dec 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 791,301 |
| Dec 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 259,440 |
| Dec 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 285,989 |
| Dec 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 38,545,780 |
| Dec 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 187,516 |
| Dec 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,796,599 |
| Dec 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 73,863 |
| Dec 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 226,615 |
| Dec 2, 2025 | 105.05 | 105.05 | 105.00 | 105.00 | 105.00 | - | 6,468,339 |
| Dec 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 205,115 |
| Nov 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 393,677 |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 188,006 |
| Nov 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 31,451,820 |
| Nov 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 30,559,141 |
| Nov 24, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 6,488,977 |
| Nov 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 15,431,727 |
| Nov 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 99,427 |
| Nov 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 259,748 |
| Nov 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 86,251 |
| Nov 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 134,753 |
| Nov 14, 2025 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -4.55% | 40,055,450 |
| Nov 13, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 4.76% | 23,643,320 |
| Nov 12, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 3.81% | 43,626,830 |
| Nov 11, 2025 | 101.20 | 101.20 | 101.15 | 101.15 | 101.15 | -9.97% | 31,550,730 |
| Nov 10, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - | 565,967 |
| Nov 7, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - | 298,906 |
| Nov 6, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - | 449,446 |
| Nov 5, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - | 385,815 |
| Nov 4, 2025 | 113.00 | 113.00 | 112.35 | 112.35 | 112.35 | 0.31% | 27,570,740 |
| Nov 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 716,134 |
| Oct 31, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 969,039 |
| Oct 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 763,044 |
| Oct 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 142,585 |
| Oct 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.61% | 27,509,170 |
| Oct 27, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - | 510,538 |
| Oct 24, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - | 184,987 |
| Oct 23, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -9.15% | 794,759 |
| Oct 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 218,193 |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 187,182 |
| Oct 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 163,734 |
| Oct 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.81% | 370,045 |
| Oct 16, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.17% | 590,167 |