INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 5.340 | 5.340 | 5.340 | 5.340 | 4.155 | 377,041 |
| 2024-02-12 | 5.340 | 5.340 | 5.340 | 5.340 | 4.155 | 717,531 |
| 2024-02-09 | 4.950 | 5.400 | 4.950 | 5.340 | 4.155 | 4,562,481 |
| 2024-02-08 | 5.400 | 5.400 | 4.950 | 4.950 | 3.852 | 2,181,490 |
| 2024-02-07 | 5.210 | 5.400 | 5.150 | 5.400 | 4.202 | 1,664,379 |
| 2024-02-06 | 5.500 | 5.500 | 5.210 | 5.210 | 4.054 | 689,971 |
| 2024-02-05 | 5.200 | 5.500 | 5.050 | 5.500 | 4.280 | 2,469,173 |
| 2024-02-02 | 5.200 | 5.700 | 5.200 | 5.200 | 4.046 | 2,935,025 |
| 2024-02-01 | 4.940 | 5.200 | 4.940 | 5.200 | 4.046 | 679,646 |
| 2024-01-31 | 5.450 | 5.450 | 4.940 | 4.940 | 3.844 | 4,068,075 |
| 2024-01-30 | 5.750 | 5.750 | 5.280 | 5.450 | 4.241 | 1,721,990 |
| 2024-01-29 | 5.300 | 5.750 | 5.250 | 5.750 | 4.474 | 2,487,772 |
| 2024-01-26 | 5.520 | 5.520 | 4.970 | 5.300 | 4.124 | 2,236,397 |
| 2024-01-25 | 5.650 | 5.650 | 5.090 | 5.520 | 4.295 | 10,094,905 |
| 2024-01-24 | 5.540 | 5.650 | 4.990 | 5.650 | 4.396 | 2,421,132 |
| 2024-01-23 | 6.150 | 6.150 | 5.540 | 5.540 | 4.311 | 4,819,519 |
| 2024-01-22 | 6.260 | 6.280 | 6.150 | 6.150 | 4.785 | 4,557,398 |
| 2024-01-19 | 6.250 | 6.860 | 6.250 | 6.260 | 4.871 | 5,430,321 |
| 2024-01-18 | 6.080 | 6.680 | 6.080 | 6.250 | 4.863 | 15,518,811 |
| 2024-01-17 | 5.530 | 6.080 | 5.530 | 6.080 | 4.731 | 5,723,427 |
| 2024-01-16 | 5.300 | 5.830 | 5.300 | 5.530 | 4.303 | 7,607,015 |
| 2024-01-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.124 | 1,462,238 |
| 2024-01-12 | 5.200 | 5.500 | 5.200 | 5.300 | 4.124 | 2,525,112 |
| 2024-01-11 | 4.990 | 5.240 | 4.990 | 5.200 | 4.046 | 4,728,343 |
| 2024-01-10 | 5.290 | 5.790 | 4.770 | 4.770 | 3.711 | 8,452,782 |
| 2024-01-09 | 4.810 | 5.290 | 4.810 | 5.290 | 4.116 | 4,827,352 |
| 2024-01-08 | 4.690 | 4.810 | 4.690 | 4.810 | 3.743 | 3,146,939 |
| 2024-01-05 | 4.700 | 4.700 | 4.690 | 4.690 | 3.649 | 2,087,572 |
| 2024-01-04 | 4.800 | 4.800 | 4.600 | 4.700 | 3.657 | 1,988,209 |
| 2024-01-03 | 4.700 | 4.840 | 4.700 | 4.800 | 3.735 | 3,042,538 |
| 2024-01-02 | 4.800 | 4.800 | 4.700 | 4.700 | 3.657 | 1,601,663 |
| 2023-12-29 | 4.800 | 4.800 | 4.800 | 4.800 | 3.735 | 89,686 |
| 2023-12-28 | 4.800 | 4.800 | 4.800 | 4.800 | 3.735 | 122,239 |
| 2023-12-27 | 4.400 | 4.800 | 4.400 | 4.800 | 3.735 | 400,218 |
| 2023-12-22 | 4.800 | 4.800 | 4.400 | 4.400 | 3.424 | 635,226 |
| 2023-12-21 | 4.400 | 4.800 | 4.400 | 4.800 | 3.735 | 1,175,559 |
| 2023-12-20 | 4.400 | 4.400 | 4.400 | 4.400 | 3.424 | 145,523 |
| 2023-12-19 | 4.300 | 4.400 | 4.300 | 4.400 | 3.424 | 546,827 |
| 2023-12-18 | 4.400 | 4.400 | 4.300 | 4.300 | 3.346 | 534,660 |
| 2023-12-15 | 4.450 | 4.450 | 4.400 | 4.400 | 3.424 | 2,049,847 |
| 2023-12-14 | 4.500 | 4.500 | 4.350 | 4.450 | 3.462 | 1,859,466 |
| 2023-12-13 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 910,408 |
| 2023-12-12 | 4.500 | 4.500 | 4.400 | 4.500 | 3.501 | 2,735,908 |
| 2023-12-11 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 10,525,802 |
| 2023-12-08 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 319,847 |
| 2023-12-07 | 4.260 | 4.500 | 4.250 | 4.500 | 3.501 | 916,693 |
| 2023-12-06 | 4.500 | 4.500 | 4.260 | 4.260 | 3.315 | 935,950 |
| 2023-12-05 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 279,456 |
| 2023-12-04 | 4.320 | 4.500 | 4.320 | 4.500 | 3.501 | 216,107 |
| 2023-12-01 | 4.300 | 4.320 | 4.300 | 4.320 | 3.361 | 2,119,858 |
| 2023-11-30 | 4.300 | 4.300 | 4.300 | 4.300 | 3.346 | 38,127 |
| 2023-11-29 | 4.300 | 4.300 | 4.300 | 4.300 | 3.346 | 313,960 |
| 2023-11-28 | 4.280 | 4.300 | 4.280 | 4.300 | 3.346 | 291,724 |
| 2023-11-27 | 4.250 | 4.280 | 4.250 | 4.280 | 3.330 | 639,088 |
| 2023-11-24 | 4.250 | 4.250 | 4.250 | 4.250 | 3.307 | 156,537 |
| 2023-11-23 | 4.250 | 4.250 | 4.250 | 4.250 | 3.307 | 409,995 |
| 2023-11-22 | 4.500 | 4.500 | 4.250 | 4.250 | 3.307 | 254,871 |
| 2023-11-21 | 4.600 | 4.600 | 4.500 | 4.500 | 3.501 | 953,025 |
| 2023-11-20 | 4.500 | 4.600 | 4.500 | 4.600 | 3.579 | 678,126 |
| 2023-11-17 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 285,890 |
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.