INTERNATIONAL BREWERIES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.500	4.500	4.500	4.500	3.501	240,094
2023-11-15	4.300	4.500	4.300	4.500	3.501	1,232,799
2023-11-14	4.450	4.450	4.300	4.300	3.346	472,879
2023-11-13	4.500	4.500	4.450	4.450	3.462	523,873
2023-11-10	4.500	4.500	4.500	4.500	3.501	193,000
2023-11-09	4.500	4.500	4.500	4.500	3.501	111,059
2023-11-08	4.500	4.500	4.500	4.500	3.501	825,905
2023-11-07	4.150	4.500	4.150	4.500	3.501	791,523
2023-11-06	4.550	4.550	4.150	4.150	3.229	1,470,634
2023-11-03	4.150	4.550	4.150	4.550	3.540	1,178,915
2023-11-02	4.550	4.550	4.150	4.150	3.229	2,360,972
2023-11-01	4.550	4.550	4.550	4.550	3.540	818,658
2023-10-31	4.150	4.550	4.150	4.550	3.540	3,349,354
2023-10-30	4.200	4.200	4.150	4.150	3.229	1,237,095
2023-10-27	4.150	4.200	4.150	4.200	3.268	233,939
2023-10-26	4.600	4.600	4.150	4.150	3.229	1,154,233
2023-10-25	4.600	4.600	4.600	4.600	3.579	189,195
2023-10-24	4.600	4.600	4.600	4.600	3.579	428,154
2023-10-23	4.600	4.600	4.600	4.600	3.579	203,895
2023-10-20	4.600	4.600	4.600	4.600	3.579	306,691
2023-10-19	4.600	4.600	4.600	4.600	3.579	210,255
2023-10-18	4.600	4.600	4.600	4.600	3.579	161,076
2023-10-17	4.600	4.600	4.600	4.600	3.579	125,621
2023-10-16	4.600	4.600	4.600	4.600	3.579	91,233
2023-10-13	4.600	4.600	4.600	4.600	3.579	169,870
2023-10-12	4.600	4.600	4.600	4.600	3.579	259,016
2023-10-11	4.600	4.600	4.600	4.600	3.579	275,871
2023-10-10	4.600	4.600	4.600	4.600	3.579	166,367
2023-10-09	4.800	4.800	4.600	4.600	3.579	205,833
2023-10-06	4.800	4.800	4.800	4.800	3.735	208,245
2023-10-05	4.500	4.800	4.500	4.800	3.735	692,717
2023-10-04	4.500	4.500	4.500	4.500	3.501	31,149
2023-10-03	4.500	4.500	4.500	4.500	3.501	123,651
2023-09-29	4.500	4.500	4.500	4.500	3.501	184,277
2023-09-28	4.500	4.500	4.500	4.500	3.501	279,646
2023-09-26	4.500	4.500	4.500	4.500	3.501	135,380
2023-09-25	4.550	4.550	4.400	4.500	3.501	729,692
2023-09-22	4.500	4.550	4.500	4.550	3.540	261,992
2023-09-21	4.500	4.500	4.500	4.500	3.501	2,070,915
2023-09-20	4.550	4.550	4.400	4.500	3.501	1,694,829
2023-09-19	4.800	4.800	4.550	4.550	3.540	609,332
2023-09-18	4.450	4.800	4.450	4.800	3.735	1,722,291
2023-09-15	4.450	4.450	4.450	4.450	3.462	295,778
2023-09-14	4.450	4.450	4.450	4.450	3.462	176,525
2023-09-13	4.450	4.450	4.450	4.450	3.462	763,293
2023-09-12	4.450	4.450	4.450	4.450	3.462	237,936
2023-09-11	4.600	4.600	4.450	4.450	3.462	547,236
2023-09-08	4.600	4.600	4.600	4.600	3.579	93,454
2023-09-07	4.400	4.600	4.400	4.600	3.579	647,166
2023-09-06	4.600	4.600	4.350	4.400	3.424	1,194,014
2023-09-05	4.300	4.600	4.300	4.600	3.579	421,350
2023-09-04	4.600	4.600	4.300	4.300	3.346	2,573,796
2023-09-01	4.300	4.600	4.300	4.600	3.579	1,048,415
2023-08-31	4.600	4.600	4.300	4.300	3.346	626,509
2023-08-30	4.500	4.600	4.200	4.600	3.579	2,695,015
2023-08-29	4.600	4.600	4.400	4.500	3.501	1,794,848
2023-08-28	4.700	4.700	4.600	4.600	3.579	741,238
2023-08-25	4.450	4.700	4.350	4.700	3.657	1,185,724
2023-08-24	4.800	4.800	4.350	4.450	3.462	4,253,161
2023-08-23	4.800	4.800	4.800	4.800	3.735	263,604

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.