INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.700 | 4.700 | 4.600 | 4.650 | 4.436 | 3,450,954 |
| 2024-08-09 | 4.400 | 4.700 | 4.400 | 4.700 | 4.483 | 972,959 |
| 2024-08-08 | 4.630 | 4.630 | 4.400 | 4.400 | 4.197 | 256,986 |
| 2024-08-07 | 4.630 | 4.630 | 4.630 | 4.630 | 4.417 | 165,635 |
| 2024-08-06 | 4.620 | 4.650 | 4.620 | 4.630 | 4.417 | 3,263,842 |
| 2024-08-05 | 4.200 | 4.620 | 4.200 | 4.620 | 4.407 | 1,470,684 |
| 2024-08-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.007 | 380,970 |
| 2024-08-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.007 | 1,102,698 |
| 2024-07-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.007 | 3,952,481 |
| 2024-07-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.007 | 837,135 |
| 2024-07-29 | 4.070 | 4.470 | 4.070 | 4.200 | 4.007 | 1,630,942 |
| 2024-07-26 | 4.070 | 4.070 | 4.070 | 4.070 | 3.882 | 1,363,898 |
| 2024-07-25 | 4.070 | 4.070 | 4.070 | 4.070 | 3.882 | 603,190 |
| 2024-07-24 | 3.700 | 4.070 | 3.700 | 4.070 | 3.882 | 3,051,382 |
| 2024-07-23 | 3.680 | 3.700 | 3.680 | 3.700 | 3.530 | 1,940,476 |
| 2024-07-22 | 3.850 | 3.850 | 3.680 | 3.680 | 3.510 | 388,488 |
| 2024-07-19 | 3.880 | 3.880 | 3.850 | 3.850 | 3.673 | 394,958 |
| 2024-07-18 | 3.900 | 3.900 | 3.880 | 3.880 | 3.701 | 545,311 |
| 2024-07-17 | 3.880 | 4.000 | 3.810 | 3.900 | 3.720 | 1,111,724 |
| 2024-07-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.701 | 625,508 |
| 2024-07-15 | 4.050 | 4.050 | 3.700 | 3.880 | 3.701 | 2,013,534 |
| 2024-07-12 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 77,838 |
| 2024-07-11 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 217,841 |
| 2024-07-10 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 51,790 |
| 2024-07-09 | 4.050 | 4.050 | 4.000 | 4.050 | 3.863 | 986,207 |
| 2024-07-08 | 4.160 | 4.160 | 4.050 | 4.050 | 3.863 | 354,073 |
| 2024-07-05 | 4.160 | 4.160 | 4.160 | 4.160 | 3.968 | 125,790 |
| 2024-07-04 | 4.160 | 4.160 | 4.160 | 4.160 | 3.968 | 444,266 |
| 2024-07-03 | 4.160 | 4.160 | 4.160 | 4.160 | 3.968 | 182,344 |
| 2024-07-02 | 4.090 | 4.160 | 4.090 | 4.160 | 3.968 | 316,237 |
| 2024-07-01 | 4.330 | 4.330 | 4.090 | 4.090 | 3.902 | 572,269 |
| 2024-06-28 | 4.300 | 4.330 | 4.280 | 4.330 | 4.131 | 2,441,408 |
| 2024-06-27 | 4.010 | 4.300 | 4.010 | 4.300 | 4.102 | 814,249 |
| 2024-06-26 | 3.960 | 4.010 | 3.960 | 4.010 | 3.825 | 430,361 |
| 2024-06-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.778 | 266,330 |
| 2024-06-24 | 4.400 | 4.400 | 3.960 | 3.960 | 3.778 | 1,852,354 |
| 2024-06-21 | 4.000 | 4.400 | 4.000 | 4.400 | 4.197 | 3,800,831 |
| 2024-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 579,933 |
| 2024-06-19 | 3.950 | 4.000 | 3.950 | 4.000 | 3.816 | 428,904 |
| 2024-06-14 | 4.000 | 4.000 | 3.950 | 3.950 | 3.768 | 1,605,994 |
| 2024-06-13 | 4.000 | 4.010 | 4.000 | 4.000 | 3.816 | 1,147,678 |
| 2024-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 518,225 |
| 2024-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 450,319 |
| 2024-06-07 | 3.990 | 4.000 | 3.990 | 4.000 | 3.816 | 2,639,838 |
| 2024-06-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.806 | 642,186 |
| 2024-06-05 | 3.700 | 3.990 | 3.700 | 3.990 | 3.806 | 539,577 |
| 2024-06-04 | 3.650 | 3.700 | 3.650 | 3.700 | 3.530 | 664,603 |
| 2024-06-03 | 3.650 | 3.650 | 3.650 | 3.650 | 3.482 | 217,646 |
| 2024-05-31 | 3.650 | 3.650 | 3.650 | 3.650 | 3.482 | 251,845 |
| 2024-05-30 | 4.000 | 4.100 | 3.650 | 3.650 | 3.482 | 1,432,097 |
| 2024-05-29 | 3.650 | 4.000 | 3.650 | 4.000 | 3.816 | 777,572 |
| 2024-05-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.482 | 127,760 |
| 2024-05-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.482 | 121,659 |
| 2024-05-24 | 3.990 | 3.990 | 3.600 | 3.650 | 3.482 | 2,131,412 |
| 2024-05-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.806 | 866,400 |
| 2024-05-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.806 | 116,797 |
| 2024-05-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.806 | 37,875 |
| 2024-05-20 | 4.000 | 4.000 | 3.750 | 3.990 | 3.806 | 833,855 |
| 2024-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 626,612 |
| 2024-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 622,027 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.5000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.