Stanbic IBTC Holdings PLC (NGX:STANBIC)
Nigeria
· Delayed Price · Currency is NGN 163.00
0.00 (0.00%)
At close: Apr 28, 2026
Stanbic IBTC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 2,430,154 |
| Apr 27, 2026 | 160.40 | 163.00 | 150.00 | 163.00 | 163.00 | 0.31% | 1,217,346 |
| Apr 24, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 6.56% | 1,335,640 |
| Apr 23, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | 7,166,049 |
| Apr 22, 2026 | 152.75 | 152.75 | 152.50 | 152.50 | 152.50 | -1.29% | 8,465,035 |
| Apr 21, 2026 | 169.00 | 169.00 | 152.75 | 154.50 | 154.50 | -8.96% | 3,977,018 |
| Apr 20, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -10.00% | 950,973 |
| Apr 17, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 3.29% | 1,125,951 |
| Apr 16, 2026 | 177.00 | 185.00 | 177.00 | 182.55 | 182.55 | 4.31% | 3,535,013 |
| Apr 15, 2026 | 162.00 | 175.00 | 162.00 | 175.00 | 175.00 | 8.23% | 1,868,069 |
| Apr 14, 2026 | 160.00 | 161.70 | 152.10 | 161.70 | 161.70 | 10.00% | 961,225 |
| Apr 13, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 6.52% | 823,549 |
| Apr 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 767,540 |
| Apr 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 2,156,548 |
| Apr 8, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | 986,020 |
| Apr 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.43% | 4,429,468 |
| Apr 2, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | 401,460 |
| Apr 1, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | 1,739,972 |
| Mar 31, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | 1,603,016 |
| Mar 30, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | 351,997 |
| Mar 27, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -1.77% | 340,083 |
| Mar 26, 2026 | 135.00 | 135.50 | 135.00 | 135.50 | 135.50 | -1.09% | 1,032,158 |
| Mar 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 152,788 |
| Mar 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 958,508 |
| Mar 23, 2026 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 0.74% | 1,393,534 |
| Mar 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | 593,360 |
| Mar 17, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | - | 1,558,869 |
| Mar 16, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 1,409,189 |
| Mar 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | 930,063 |
| Mar 12, 2026 | 135.00 | 135.00 | 129.00 | 131.00 | 131.00 | -2.96% | 2,505,745 |
| Mar 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.12% | 1,059,343 |
| Mar 10, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.15% | 3,562,656 |
| 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 |