Secure Trust Bank (STB) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Trust Bank

Date Open High Low Close* Volume
15/09/2021 1,280.00p 1,280.00p 1,250.00p 1,260.00p 989
14/09/2021 1,280.00p 1,282.50p 1,250.00p 1,272.50p 3574
13/09/2021 1,280.00p 1,275.00p 1,250.00p 1,275.00p 1991
10/09/2021 1,280.00p 1,280.00p 1,254.80p 1,260.00p 29759
09/09/2021 1,280.00p 1,280.00p 1,264.00p 1,280.00p 2084
08/09/2021 1,265.00p 1,300.00p 1,230.00p 1,277.50p 6779
07/09/2021 1,280.00p 1,290.90p 1,257.20p 1,267.50p 399602
06/09/2021 1,235.00p 1,275.00p 1,205.00p 1,242.50p 13120
03/09/2021 1,270.00p 1,270.00p 1,215.00p 1,220.00p 1973
02/09/2021 1,250.00p 1,295.00p 1,225.00p 1,245.00p 7071
01/09/2021 1,270.00p 1,325.00p 1,250.00p 1,250.00p 4257
31/08/2021 1,290.00p 1,330.00p 1,265.00p 1,277.50p 8546
30/08/2021 1,290.00p 1,320.00p 1,280.00p 1,300.00p 2460
27/08/2021 1,290.00p 1,320.00p 1,280.00p 1,300.00p 2460
26/08/2021 1,325.00p 1,325.00p 1,265.03p 1,287.50p 20675
25/08/2021 1,330.00p 1,344.80p 1,330.00p 1,335.00p 8197
24/08/2021 1,330.00p 1,355.00p 1,330.00p 1,335.00p 7355
23/08/2021 1,350.00p 1,350.00p 1,335.00p 1,340.00p 4698
20/08/2021 1,350.00p 1,350.00p 1,330.00p 1,330.00p 2679
19/08/2021 1,350.00p 1,360.00p 1,330.00p 1,345.00p 1201
18/08/2021 1,365.00p 1,365.00p 1,340.00p 1,355.00p 4937
17/08/2021 1,365.00p 1,365.00p 1,350.20p 1,362.50p 3795
16/08/2021 1,365.00p 1,400.00p 1,350.00p 1,362.50p 8488
13/08/2021 1,355.00p 1,420.00p 1,350.00p 1,357.50p 411435
12/08/2021 1,400.00p 1,400.00p 1,355.00p 1,370.00p 7094
11/08/2021 1,375.00p 1,400.00p 1,360.00p 1,390.00p 11633
10/08/2021 1,355.00p 1,418.70p 1,355.00p 1,375.00p 14848
09/08/2021 1,385.00p 1,415.00p 1,370.00p 1,385.00p 39275
06/08/2021 1,350.00p 1,389.97p 1,313.48p 1,375.00p 12350
05/08/2021 1,310.00p 1,340.00p 1,295.00p 1,327.50p 52866
04/08/2021 1,305.00p 1,320.00p 1,285.00p 1,312.50p 21824
03/08/2021 1,295.00p 1,340.00p 1,275.00p 1,340.00p 47059
02/08/2021 1,295.00p 1,305.00p 1,250.00p 1,275.00p 39099
30/07/2021 1,265.00p 1,300.00p 1,255.00p 1,277.50p 29972
29/07/2021 1,250.00p 1,295.00p 1,250.00p 1,267.50p 7679
28/07/2021 1,245.00p 1,287.70p 1,240.00p 1,240.00p 9241
27/07/2021 1,270.00p 1,280.00p 1,215.00p 1,220.00p 4968
26/07/2021 1,240.00p 1,275.00p 1,205.00p 1,235.00p 10331
23/07/2021 1,200.00p 1,250.00p 1,180.00p 1,215.00p 2909
22/07/2021 1,200.00p 1,220.00p 1,150.00p 1,210.00p 8060
21/07/2021 1,120.00p 1,180.00p 1,110.00p 1,180.00p 3166
20/07/2021 1,110.00p 1,150.00p 1,095.00p 1,125.00p 2332
19/07/2021 1,110.00p 1,130.00p 1,100.00p 1,115.00p 755
16/07/2021 1,110.00p 1,140.00p 1,100.00p 1,117.50p 3194
15/07/2021 1,115.00p 1,135.00p 1,115.00p 1,125.00p 7478
14/07/2021 1,110.00p 1,125.00p 1,100.00p 1,112.50p 108137
13/07/2021 1,095.00p 1,145.00p 1,090.00p 1,125.00p 5175
12/07/2021 1,070.00p 1,140.00p 1,070.00p 1,107.50p 50074
09/07/2021 1,045.00p 1,050.30p 1,030.00p 1,040.00p 6068
08/07/2021 1,065.00p 1,056.20p 1,035.00p 1,050.00p 10428
07/07/2021 1,065.00p 1,065.00p 1,040.00p 1,052.50p 2735
06/07/2021 1,065.00p 1,065.00p 1,038.30p 1,057.50p 980
05/07/2021 1,050.00p 1,065.00p 1,021.00p 1,052.50p 5717
02/07/2021 1,030.00p 1,060.00p 1,030.00p 1,037.50p 2846
01/07/2021 1,030.00p 1,065.00p 1,005.00p 1,025.00p 10220
30/06/2021 1,065.00p 1,064.95p 1,042.75p 1,057.50p 46681
29/06/2021 1,065.00p 1,065.00p 1,040.00p 1,057.50p 4871
28/06/2021 1,040.00p 1,070.00p 1,040.00p 1,067.50p 910
25/06/2021 1,045.00p 1,090.00p 1,030.00p 1,065.00p 617
24/06/2021 1,035.00p 1,085.00p 1,033.85p 1,052.50p 5694
23/06/2021 1,040.00p 1,080.00p 1,040.00p 1,040.00p 3426
22/06/2021 1,065.00p 1,090.00p 1,029.16p 1,070.00p 11213
21/06/2021 1,085.00p 1,085.00p 1,022.70p 1,065.00p 3537
18/06/2021 1,085.00p 1,125.00p 1,018.30p 1,040.00p 6740
17/06/2021 1,095.00p 1,115.00p 1,075.00p 1,087.50p 2074
16/06/2021 1,075.00p 1,114.50p 1,065.00p 1,065.00p 3973
15/06/2021 1,125.00p 1,125.00p 1,050.00p 1,050.00p 4353
14/06/2021 1,125.00p 1,130.00p 1,080.00p 1,080.00p 5410
11/06/2021 1,100.00p 1,125.00p 1,100.00p 1,112.50p 2752
10/06/2021 1,140.00p 1,150.00p 1,090.00p 1,095.00p 59558
09/06/2021 1,140.00p 1,145.00p 1,100.00p 1,132.50p 769
08/06/2021 1,110.00p 1,165.00p 1,110.00p 1,145.00p 2567
07/06/2021 1,130.00p 1,145.00p 1,103.02p 1,130.00p 6819
04/06/2021 1,150.00p 1,160.00p 1,090.00p 1,115.00p 7367
03/06/2021 1,140.00p 1,165.00p 1,140.00p 1,142.50p 7670
02/06/2021 1,155.00p 1,195.00p 1,100.00p 1,127.50p 9139
01/06/2021 1,165.00p 1,185.00p 1,155.00p 1,165.00p 7014
31/05/2021 1,155.00p 1,200.00p 1,150.00p 1,150.00p 3367
28/05/2021 1,155.00p 1,200.00p 1,150.00p 1,150.00p 3367
27/05/2021 1,200.00p 1,200.00p 1,180.00p 1,185.00p 1591
26/05/2021 1,185.00p 1,190.00p 1,170.00p 1,172.50p 2998
25/05/2021 1,165.00p 1,187.55p 1,155.00p 1,172.50p 9022
24/05/2021 1,155.00p 1,178.00p 1,150.00p 1,150.00p 4143
21/05/2021 1,165.00p 1,186.25p 1,160.00p 1,165.00p 5095
20/05/2021 1,170.00p 1,185.00p 1,170.00p 1,170.00p 3349
19/05/2021 1,165.00p 1,210.00p 1,160.05p 1,182.50p 5444
18/05/2021 1,160.00p 1,225.00p 1,159.95p 1,182.50p 5241
17/05/2021 1,155.00p 1,225.00p 1,155.00p 1,160.00p 3183
14/05/2021 1,200.00p 1,213.50p 1,155.00p 1,175.00p 16286
13/05/2021 1,180.00p 1,180.00p 1,150.00p 1,180.00p 18213
12/05/2021 1,175.00p 1,205.00p 1,150.00p 1,180.00p 22459
11/05/2021 1,205.00p 1,205.00p 1,140.00p 1,190.00p 9577
10/05/2021 1,180.00p 1,210.00p 1,175.00p 1,190.00p 3600
07/05/2021 1,205.00p 1,205.00p 1,150.00p 1,190.00p 4955
06/05/2021 1,150.00p 1,205.00p 1,150.00p 1,190.00p 5374
05/05/2021 1,140.00p 1,165.00p 1,140.00p 1,150.00p 4564
04/05/2021 1,155.00p 1,175.00p 1,140.00p 1,165.00p 932
30/04/2021 1,135.00p 1,195.00p 1,135.00p 1,155.00p 64
29/04/2021 1,150.00p 1,180.00p 1,130.00p 1,155.00p 5998
28/04/2021 1,170.00p 1,180.00p 1,135.70p 1,150.00p 6274
27/04/2021 1,195.00p 1,195.00p 1,130.00p 1,130.00p 3274
26/04/2021 1,180.00p 1,195.00p 1,160.00p 1,172.50p 4681
23/04/2021 1,175.00p 1,245.00p 1,160.00p 1,160.00p 1618
22/04/2021 1,175.00p 1,210.00p 1,170.00p 1,175.00p 16929
21/04/2021 1,195.00p 1,264.94p 1,190.00p 1,190.00p 7988
20/04/2021 1,195.00p 1,265.00p 1,195.00p 1,225.00p 6237
19/04/2021 1,200.00p 1,252.56p 1,195.00p 1,240.00p 207394
16/04/2021 1,250.00p 1,250.00p 1,190.00p 1,220.00p 3267
15/04/2021 1,260.00p 1,260.00p 1,195.00p 1,235.00p 16581
14/04/2021 1,195.00p 1,265.00p 1,195.00p 1,200.00p 6581
13/04/2021 1,230.00p 1,265.00p 1,205.00p 1,212.50p 4516
12/04/2021 1,205.00p 1,265.00p 1,195.00p 1,210.00p 6910
09/04/2021 1,265.00p 1,265.00p 1,190.00p 1,220.00p 9651
08/04/2021 1,215.00p 1,215.00p 1,200.00p 1,200.00p 16037
07/04/2021 1,215.00p 1,255.00p 1,185.00p 1,210.00p 6610
06/04/2021 1,210.00p 1,210.00p 1,165.00p 1,185.00p 5447
02/04/2021 1,235.00p 1,235.00p 1,165.00p 1,200.00p 3494
01/04/2021 1,235.00p 1,235.00p 1,165.00p 1,200.00p 3494
31/03/2021 1,165.00p 1,240.00p 1,165.00p 1,200.00p 8049
30/03/2021 1,140.00p 1,190.00p 1,135.00p 1,152.50p 13857
29/03/2021 1,110.00p 1,175.00p 1,110.00p 1,172.50p 514384
26/03/2021 1,145.00p 1,195.00p 1,135.00p 1,162.50p 5896
25/03/2021 1,145.00p 1,200.00p 1,085.00p 1,165.00p 235330
24/03/2021 1,145.00p 1,145.00p 1,103.60p 1,112.50p 2128
23/03/2021 1,110.00p 1,145.00p 1,083.25p 1,105.00p 13572
22/03/2021 1,095.00p 1,120.00p 1,045.00p 1,120.00p 19173
19/03/2021 1,005.00p 1,105.00p 1,045.00p 1,072.50p 1297
18/03/2021 1,005.00p 1,080.00p 1,000.00p 1,060.00p 226356
17/03/2021 1,050.00p 1,075.00p 1,000.00p 1,035.00p 2527
16/03/2021 1,015.00p 1,050.00p 1,012.12p 1,040.00p 3010
15/03/2021 1,015.00p 1,075.00p 1,005.00p 1,040.00p 12748
12/03/2021 1,080.00p 1,080.00p 1,040.00p 1,080.00p 9151
11/03/2021 1,080.00p 1,080.00p 1,010.00p 1,045.00p 4023
10/03/2021 1,055.00p 1,080.00p 1,045.00p 1,045.00p 5533
09/03/2021 1,045.00p 1,075.00p 996.00p 1,045.00p 4915
08/03/2021 998.00p 1,048.50p 972.00p 1,030.00p 7220
05/03/2021 948.00p 989.50p 948.00p 965.00p 94401
04/03/2021 946.00p 990.00p 922.00p 953.00p 35807
03/03/2021 998.00p 1,000.00p 940.00p 971.00p 346
02/03/2021 966.00p 998.00p 952.00p 974.00p 451
01/03/2021 946.00p 974.20p 916.00p 950.00p 772
26/02/2021 958.00p 967.41p 952.00p 966.00p 22228
25/02/2021 940.00p 960.00p 940.00p 959.00p 2598
24/02/2021 952.00p 978.00p 922.00p 963.00p 6185
23/02/2021 948.00p 978.00p 928.00p 943.00p 10700
22/02/2021 948.00p 948.00p 920.00p 938.00p 2355
19/02/2021 904.00p 978.00p 904.00p 947.00p 2636
18/02/2021 950.00p 978.00p 937.50p 938.00p 5580
17/02/2021 922.00p 978.00p 920.00p 950.00p 4024
16/02/2021 902.00p 960.80p 902.00p 955.00p 35995
15/02/2021 920.00p 968.00p 906.00p 910.00p 3648
12/02/2021 920.00p 930.00p 907.96p 930.00p 75204
11/02/2021 904.00p 910.00p 902.00p 908.00p 2947
10/02/2021 900.00p 918.00p 900.00p 900.00p 5464
09/02/2021 910.00p 934.00p 890.00p 890.00p 600
08/02/2021 910.00p 910.00p 874.00p 884.00p 6185
05/02/2021 880.00p 888.00p 872.00p 880.00p 5797
04/02/2021 910.00p 912.00p 874.00p 874.00p 13342
03/02/2021 900.00p 883.00p 872.00p 883.00p 7
02/02/2021 900.00p 940.00p 870.00p 883.00p 3489
01/02/2021 900.00p 912.00p 880.00p 880.00p 2368
29/01/2021 898.00p 918.00p 880.00p 880.00p 1144
28/01/2021 910.00p 928.00p 876.00p 890.00p 10076
27/01/2021 912.00p 937.16p 910.00p 910.00p 1767
26/01/2021 912.00p 988.00p 910.00p 924.00p 849
25/01/2021 912.00p 951.37p 910.00p 910.00p 5510
22/01/2021 962.00p 956.32p 916.00p 928.00p 2113
21/01/2021 962.00p 989.76p 926.00p 930.00p 16085
20/01/2021 924.00p 960.00p 902.00p 926.00p 10968
19/01/2021 950.00p 968.00p 930.00p 940.00p 2253
18/01/2021 950.00p 955.68p 912.00p 920.00p 1396
15/01/2021 938.00p 966.00p 902.00p 904.00p 463706
14/01/2021 938.00p 938.00p 900.00p 900.00p 594
13/01/2021 910.00p 925.00p 900.00p 910.00p 3478
12/01/2021 900.00p 940.00p 882.00p 910.00p 9012
11/01/2021 938.00p 938.00p 906.00p 906.00p 4811
08/01/2021 938.00p 940.00p 882.56p 910.00p 3655
07/01/2021 882.00p 940.00p 880.00p 882.00p 3884
06/01/2021 900.00p 948.00p 875.22p 880.00p 12623
05/01/2021 892.00p 909.99p 832.60p 896.00p 6713
04/01/2021 908.00p 908.00p 832.76p 851.00p 6008
31/12/2020 842.00p 893.48p 842.00p 875.00p 7937
30/12/2020 894.00p 906.00p 842.00p 854.00p 8317
29/12/2020 894.00p 908.00p 844.00p 855.00p 3440
24/12/2020 866.00p 908.00p 850.00p 850.00p 2019
23/12/2020 848.00p 870.00p 848.00p 851.00p 2756
22/12/2020 880.00p 900.00p 848.00p 900.00p 2623
21/12/2020 910.00p 918.00p 874.00p 918.00p 4804
18/12/2020 930.00p 930.00p 928.00p 930.00p 528
17/12/2020 926.00p 932.00p 910.00p 916.00p 2834
16/12/2020 928.00p 978.00p 926.00p 926.00p 2530
15/12/2020 926.00p 928.00p 927.00p 927.00p 1934
14/12/2020 926.00p 941.68p 926.00p 927.00p 1543
11/12/2020 946.00p 977.84p 926.00p 926.00p 3935
10/12/2020 958.00p 988.00p 926.00p 950.00p 8436
09/12/2020 926.00p 960.00p 926.00p 945.00p 547
08/12/2020 928.00p 982.00p 928.00p 936.00p 2012
07/12/2020 960.00p 990.00p 958.00p 958.00p 3471
04/12/2020 988.00p 988.00p 930.00p 930.00p 2091
03/12/2020 910.00p 974.00p 908.00p 930.00p 4912

*Close Price adjusted for both dividends and splits