Stanbic IBTC Holdings PLC (NGX:STANBIC)
Nigeria
· Delayed Price · Currency is NGN 105.00
0.00 (0.00%)
At close: Dec 5, 2025
Stanbic IBTC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 126.25 | 126.25 | 116.85 | 116.85 | 116.85 | 1.61% | 6,149,728 |
| Oct 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 508,222 |
| Oct 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5.50% | 695,159 |
| Oct 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 451,483 |
| Oct 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 213,163 |
| Oct 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 430,414 |
| Oct 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.37% | 542,995 |
| Oct 6, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 107.00 | 0.46% | 972,713 |
| Oct 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 106.51 | - | 474,589 |
| Oct 2, 2025 | 109.20 | 110.00 | 109.00 | 109.00 | 106.51 | - | 31,029,140 |
| Sep 30, 2025 | 109.10 | 109.10 | 109.00 | 109.00 | 106.51 | 1.77% | 4,717,174 |
| Sep 29, 2025 | 104.66 | 104.66 | 104.66 | 107.10 | 104.65 | - | 205,576 |
| Sep 26, 2025 | 107.00 | 107.10 | 107.00 | 107.10 | 104.65 | 2.00% | 38,950,260 |
| Sep 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 102.60 | 3.09% | 1,412,763 |
| Sep 24, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 99.52 | 3.93% | 885,899 |
| Sep 23, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 361,628 |
| Sep 22, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 414,108 |
| Sep 19, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 98,622 |
| Sep 18, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 95,137 |
| Sep 17, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 197,748 |
| Sep 16, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 277,633 |
| Sep 15, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 191,724 |
| Sep 12, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 108,309 |
| Sep 11, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | - | 361,972 |
| Sep 10, 2025 | 95.76 | 95.76 | 95.76 | 98.00 | 95.76 | -1.95% | 906,179 |
| Sep 9, 2025 | 97.67 | 97.67 | 97.67 | 99.95 | 97.67 | - | 112,176 |
| Sep 8, 2025 | 97.67 | 97.67 | 97.67 | 99.95 | 97.67 | - | 178,629 |
| Sep 4, 2025 | 97.67 | 97.67 | 97.67 | 99.95 | 97.67 | - | 88,827 |
| Sep 3, 2025 | 98.00 | 99.95 | 98.00 | 99.95 | 97.67 | -0.05% | 870,074 |
| Sep 2, 2025 | 97.72 | 97.72 | 97.72 | 100.00 | 97.72 | - | 377,145 |
| Sep 1, 2025 | 97.72 | 97.72 | 97.72 | 100.00 | 97.72 | - | 100,859 |
| Aug 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.72 | - | 966,378 |
| Aug 28, 2025 | 97.72 | 97.72 | 97.72 | 100.00 | 97.72 | - | 85,948 |
| Aug 27, 2025 | 97.72 | 97.72 | 97.72 | 100.00 | 97.72 | - | 309,052 |
| Aug 26, 2025 | 100.00 | 105.00 | 100.00 | 100.00 | 97.72 | 1.01% | 2,471,164 |
| Aug 25, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 96.74 | 5.32% | 424,500 |
| Aug 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 91.85 | -0.53% | 13,333,220 |
| Aug 21, 2025 | 94.00 | 94.90 | 86.00 | 94.50 | 92.34 | -0.53% | 11,335,580 |
| Aug 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.83 | -2.46% | 8,138,550 |
| Aug 19, 2025 | 98.00 | 98.00 | 97.40 | 97.40 | 95.18 | -2.60% | 1,180,289 |
| Aug 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.72 | -9.99% | 6,814,330 |
| Aug 15, 2025 | 108.56 | 108.56 | 108.56 | 111.10 | 108.56 | - | 130,543 |
| Aug 14, 2025 | 108.56 | 108.56 | 108.56 | 111.10 | 108.56 | - | 93,084 |
| Aug 13, 2025 | 108.56 | 108.56 | 108.56 | 111.10 | 108.56 | - | 339,451 |
| Aug 12, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 108.56 | - | 829,464 |
| Aug 11, 2025 | 111.00 | 111.10 | 111.00 | 111.10 | 108.56 | 10.00% | 15,597,890 |
| Aug 8, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 289,467 |
| Aug 7, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 356,802 |
| Aug 6, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 529,454 |
| Aug 5, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 98.69 | - | 10,643,270 |
| Aug 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.69 | - | 516,972 |
| Aug 1, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 277,081 |
| Jul 31, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.69 | - | 443,774 |
| Jul 30, 2025 | 98.69 | 98.69 | 98.69 | 101.00 | 98.69 | - | 95,926 |
| Jul 29, 2025 | 100.10 | 101.00 | 100.10 | 101.00 | 98.69 | 1.25% | 13,614,060 |
| Jul 28, 2025 | 97.47 | 97.47 | 97.47 | 99.75 | 97.47 | - | 335,136 |
| Jul 25, 2025 | 97.47 | 97.47 | 97.47 | 99.75 | 97.47 | - | 895,791 |
| Jul 24, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 97.47 | 0.25% | 1,286,438 |
| Jul 23, 2025 | 97.23 | 97.23 | 97.23 | 99.50 | 97.23 | - | 1,088,057 |
| Jul 22, 2025 | 97.23 | 97.23 | 97.23 | 99.50 | 97.23 | - | 929,815 |
| Jul 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 97.23 | - | 1,294,979 |
| Jul 18, 2025 | 99.50 | 99.50 | 99.45 | 99.50 | 97.23 | - | 5,739,463 |
| Jul 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 97.23 | 0.30% | 14,352,170 |