INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 1,099,433 |
| 2024-05-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 519,854 |
| 2024-05-13 | 4.050 | 4.050 | 4.000 | 4.000 | 3.816 | 1,184,247 |
| 2024-05-10 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 213,795 |
| 2024-05-09 | 3.920 | 4.050 | 3.920 | 4.050 | 3.863 | 2,180,618 |
| 2024-05-08 | 4.350 | 4.350 | 3.920 | 3.920 | 3.739 | 1,219,508 |
| 2024-05-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.150 | 138,132 |
| 2024-05-06 | 4.780 | 4.780 | 4.330 | 4.350 | 4.150 | 2,651,587 |
| 2024-05-03 | 4.650 | 4.780 | 4.410 | 4.780 | 4.560 | 9,653,552 |
| 2024-05-02 | 4.650 | 4.650 | 4.650 | 4.650 | 3.618 | 713,046 |
| 2024-04-30 | 4.650 | 4.650 | 4.650 | 4.650 | 3.618 | 676,854 |
| 2024-04-29 | 4.500 | 4.650 | 4.500 | 4.650 | 3.618 | 1,553,571 |
| 2024-04-26 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 722,029 |
| 2024-04-25 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 1,803,554 |
| 2024-04-24 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 139,080 |
| 2024-04-23 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 387,111 |
| 2024-04-22 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 81,049 |
| 2024-04-19 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 230,643 |
| 2024-04-18 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 128,098 |
| 2024-04-17 | 4.600 | 4.600 | 4.500 | 4.500 | 3.501 | 1,041,254 |
| 2024-04-16 | 4.700 | 4.700 | 4.600 | 4.600 | 3.579 | 1,868,435 |
| 2024-04-15 | 4.500 | 4.700 | 4.500 | 4.700 | 3.657 | 901,089 |
| 2024-04-12 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 565,740 |
| 2024-04-08 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 74,441 |
| 2024-04-05 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 138,406 |
| 2024-04-04 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 109,988 |
| 2024-04-03 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 419,489 |
| 2024-04-02 | 4.450 | 4.500 | 4.450 | 4.500 | 3.501 | 657,889 |
| 2024-03-28 | 4.620 | 4.620 | 4.450 | 4.450 | 3.462 | 4,475,950 |
| 2024-03-27 | 4.930 | 4.930 | 4.620 | 4.620 | 3.595 | 292,658 |
| 2024-03-26 | 5.190 | 5.190 | 4.680 | 4.930 | 3.836 | 1,185,955 |
| 2024-03-25 | 5.190 | 5.190 | 5.000 | 5.190 | 4.038 | 2,629,660 |
| 2024-03-22 | 5.190 | 5.190 | 5.190 | 5.190 | 4.038 | 554,645 |
| 2024-03-21 | 5.190 | 5.190 | 5.190 | 5.190 | 4.038 | 640,199 |
| 2024-03-20 | 4.890 | 5.370 | 4.890 | 5.190 | 4.038 | 9,022,477 |
| 2024-03-19 | 4.450 | 4.890 | 4.450 | 4.890 | 3.805 | 7,953,562 |
| 2024-03-18 | 4.390 | 4.450 | 4.320 | 4.450 | 3.462 | 864,878 |
| 2024-03-15 | 4.000 | 4.390 | 4.000 | 4.390 | 3.416 | 174,545 |
| 2024-03-14 | 4.440 | 4.440 | 4.000 | 4.000 | 3.112 | 1,020,287 |
| 2024-03-13 | 4.440 | 4.440 | 4.440 | 4.440 | 3.455 | 182,165 |
| 2024-03-12 | 4.440 | 4.440 | 4.440 | 4.440 | 3.455 | 310,159 |
| 2024-03-11 | 4.310 | 4.440 | 4.310 | 4.440 | 3.455 | 278,759 |
| 2024-03-08 | 4.500 | 4.500 | 4.050 | 4.310 | 3.354 | 3,543,368 |
| 2024-03-07 | 4.320 | 4.500 | 4.320 | 4.500 | 3.501 | 175,990 |
| 2024-03-06 | 4.320 | 4.320 | 4.320 | 4.320 | 3.361 | 279,428 |
| 2024-03-05 | 4.800 | 4.800 | 4.320 | 4.320 | 3.361 | 727,296 |
| 2024-03-04 | 4.800 | 4.800 | 4.800 | 4.800 | 3.735 | 1,159,180 |
| 2024-03-01 | 4.800 | 4.800 | 4.800 | 4.800 | 3.735 | 202,087 |
| 2024-02-29 | 4.900 | 4.900 | 4.800 | 4.800 | 3.735 | 376,610 |
| 2024-02-28 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 285,925 |
| 2024-02-27 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 418,560 |
| 2024-02-26 | 4.600 | 4.900 | 4.600 | 4.900 | 3.813 | 283,077 |
| 2024-02-23 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 225,619 |
| 2024-02-22 | 4.450 | 4.600 | 4.450 | 4.600 | 3.579 | 264,177 |
| 2024-02-21 | 4.650 | 4.650 | 4.450 | 4.450 | 3.462 | 495,837 |
| 2024-02-20 | 5.080 | 5.080 | 4.650 | 4.650 | 3.618 | 1,048,647 |
| 2024-02-19 | 5.080 | 5.080 | 5.080 | 5.080 | 3.953 | 506,635 |
| 2024-02-16 | 5.080 | 5.080 | 5.080 | 5.080 | 3.953 | 43,565 |
| 2024-02-15 | 5.010 | 5.090 | 4.830 | 5.080 | 3.953 | 1,436,907 |
| 2024-02-14 | 5.340 | 5.340 | 5.010 | 5.010 | 3.898 | 2,301,874 |
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.