CHAMPION BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 178,848 |
| 2022-08-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 51,337 |
| 2022-08-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8,236 |
| 2022-08-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 65,932 |
| 2022-08-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 38,451 |
| 2022-08-25 | 3.900 | 3.900 | 3.560 | 3.850 | 3.850 | 1,157,352 |
| 2022-08-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 226,601 |
| 2022-08-23 | 3.900 | 3.900 | 3.560 | 3.900 | 3.900 | 1,430,578 |
| 2022-08-22 | 3.790 | 3.900 | 3.770 | 3.900 | 3.900 | 1,023,432 |
| 2022-08-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 4,672 |
| 2022-08-18 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 8,325 |
| 2022-08-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 5,126 |
| 2022-08-16 | 3.800 | 3.800 | 3.510 | 3.790 | 3.790 | 1,967,073 |
| 2022-08-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25,000 |
| 2022-08-12 | 3.960 | 3.960 | 3.570 | 3.800 | 3.800 | 1,086,449 |
| 2022-08-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 65,835 |
| 2022-08-10 | 3.750 | 3.960 | 3.750 | 3.960 | 3.960 | 511,475 |
| 2022-08-09 | 4.000 | 4.000 | 3.600 | 3.750 | 3.750 | 1,102,517 |
| 2022-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 203,040 |
| 2022-08-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 162,056 |
| 2022-08-04 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 1,591,636 |
| 2022-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 75,449 |
| 2022-08-02 | 4.000 | 4.400 | 3.720 | 4.000 | 4.000 | 1,857,254 |
| 2022-08-01 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 1,086,186 |
| 2022-07-29 | 3.850 | 3.850 | 3.470 | 3.650 | 3.650 | 1,464,757 |
| 2022-07-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-07-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 145 |
| 2022-07-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,250 |
| 2022-07-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 93,317 |
| 2022-07-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 96,426 |
| 2022-07-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 95,030 |
| 2022-07-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 60,256 |
| 2022-07-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,460,705 |
| 2022-07-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 123,732 |
| 2022-07-15 | 3.550 | 3.850 | 3.550 | 3.850 | 3.850 | 515,527 |
| 2022-07-14 | 3.890 | 3.890 | 3.550 | 3.550 | 3.550 | 223,450 |
| 2022-07-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 52,337 |
| 2022-07-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 16,053 |
| 2022-07-07 | 3.600 | 3.890 | 3.600 | 3.890 | 3.890 | 209,350 |
| 2022-07-06 | 4.000 | 4.000 | 3.600 | 3.600 | 3.600 | 364,157 |
| 2022-07-05 | 3.740 | 4.000 | 3.500 | 4.000 | 4.000 | 1,189,558 |
| 2022-07-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 206,692 |
| 2022-07-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 64,548 |
| 2022-06-30 | 3.740 | 3.740 | 3.400 | 3.740 | 3.740 | 2,207,450 |
| 2022-06-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 134,055 |
| 2022-06-28 | 3.740 | 3.740 | 3.550 | 3.740 | 3.740 | 932,026 |
| 2022-06-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 251,039 |
| 2022-06-24 | 3.400 | 3.740 | 3.290 | 3.740 | 3.740 | 1,463,065 |
| 2022-06-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,823 |
| 2022-06-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 164,087 |
| 2022-06-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 92,538 |
| 2022-06-20 | 3.400 | 3.400 | 3.060 | 3.400 | 3.400 | 1,194,942 |
| 2022-06-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 630,825 |
| 2022-06-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 139,247 |
| 2022-06-15 | 3.500 | 3.500 | 3.150 | 3.400 | 3.400 | 1,607,605 |
| 2022-06-14 | 3.670 | 3.670 | 3.330 | 3.500 | 3.500 | 709,266 |
| 2022-06-10 | 3.490 | 3.670 | 3.150 | 3.670 | 3.670 | 1,923,573 |
| 2022-06-09 | 3.500 | 3.500 | 3.400 | 3.490 | 3.490 | 1,423,729 |
| 2022-06-08 | 3.880 | 3.880 | 3.500 | 3.500 | 3.500 | 709,477 |
| 2022-06-07 | 3.890 | 3.890 | 3.510 | 3.880 | 3.880 | 1,143,541 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0700 NGN |
| 2025-05-12 | 0.0600 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.