INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 4.800 | 4.800 | 4.800 | 4.800 | 3.735 | 120,699 |
| 2023-08-21 | 4.700 | 4.800 | 4.700 | 4.800 | 3.735 | 522,451 |
| 2023-08-18 | 4.700 | 4.700 | 4.700 | 4.700 | 3.657 | 343,336 |
| 2023-08-17 | 4.550 | 4.700 | 4.550 | 4.700 | 3.657 | 524,422 |
| 2023-08-16 | 4.550 | 4.550 | 4.550 | 4.550 | 3.540 | 361,652 |
| 2023-08-15 | 4.700 | 4.700 | 4.500 | 4.550 | 3.540 | 1,004,465 |
| 2023-08-14 | 4.500 | 4.700 | 4.500 | 4.700 | 3.657 | 1,415,712 |
| 2023-08-11 | 4.700 | 4.700 | 4.350 | 4.500 | 3.501 | 2,573,690 |
| 2023-08-10 | 4.600 | 4.700 | 4.600 | 4.700 | 3.657 | 319,339 |
| 2023-08-09 | 4.700 | 4.700 | 4.500 | 4.600 | 3.579 | 737,600 |
| 2023-08-08 | 4.700 | 4.700 | 4.700 | 4.700 | 3.657 | 110,849 |
| 2023-08-07 | 4.700 | 4.700 | 4.700 | 4.700 | 3.657 | 568,920 |
| 2023-08-04 | 4.650 | 4.700 | 4.650 | 4.700 | 3.657 | 659,697 |
| 2023-08-03 | 4.350 | 4.650 | 4.350 | 4.650 | 3.618 | 319,524 |
| 2023-08-02 | 4.350 | 4.350 | 4.350 | 4.350 | 3.385 | 243,866 |
| 2023-08-01 | 4.350 | 4.350 | 4.350 | 4.350 | 3.385 | 415,178 |
| 2023-07-31 | 4.250 | 4.350 | 4.000 | 4.350 | 3.385 | 4,791,791 |
| 2023-07-28 | 4.600 | 4.600 | 4.200 | 4.250 | 3.307 | 3,209,654 |
| 2023-07-27 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 316,878 |
| 2023-07-26 | 4.850 | 4.850 | 4.550 | 4.600 | 3.579 | 1,729,495 |
| 2023-07-25 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 1,013,159 |
| 2023-07-24 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 810,456 |
| 2023-07-21 | 4.850 | 5.000 | 4.850 | 4.850 | 3.774 | 715,393 |
| 2023-07-20 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 451,891 |
| 2023-07-19 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 601,619 |
| 2023-07-18 | 4.600 | 4.850 | 4.600 | 4.850 | 3.774 | 2,012,951 |
| 2023-07-17 | 4.600 | 4.700 | 4.600 | 4.600 | 3.579 | 1,555,088 |
| 2023-07-14 | 4.700 | 4.700 | 4.600 | 4.600 | 3.579 | 983,216 |
| 2023-07-13 | 4.850 | 4.850 | 4.500 | 4.700 | 3.657 | 3,946,534 |
| 2023-07-12 | 4.900 | 5.000 | 4.850 | 4.850 | 3.774 | 5,037,336 |
| 2023-07-11 | 5.100 | 5.100 | 4.850 | 4.900 | 3.813 | 1,678,191 |
| 2023-07-10 | 5.200 | 5.200 | 5.100 | 5.100 | 3.968 | 2,113,919 |
| 2023-07-07 | 5.100 | 5.200 | 5.100 | 5.200 | 4.046 | 6,293,705 |
| 2023-07-06 | 5.100 | 5.150 | 5.050 | 5.100 | 3.968 | 2,672,320 |
| 2023-07-05 | 5.000 | 5.200 | 5.000 | 5.100 | 3.968 | 3,352,925 |
| 2023-07-04 | 5.150 | 5.250 | 5.000 | 5.000 | 3.890 | 11,415,346 |
| 2023-07-03 | 5.200 | 5.200 | 5.050 | 5.150 | 4.007 | 13,349,396 |
| 2023-06-30 | 5.100 | 5.400 | 5.100 | 5.200 | 4.046 | 10,865,225 |
| 2023-06-27 | 5.100 | 5.100 | 5.050 | 5.100 | 3.968 | 5,207,670 |
| 2023-06-26 | 5.100 | 5.100 | 5.100 | 5.100 | 3.968 | 1,372,626 |
| 2023-06-23 | 5.200 | 5.200 | 5.100 | 5.100 | 3.968 | 1,170,638 |
| 2023-06-22 | 5.200 | 5.250 | 5.150 | 5.200 | 4.046 | 24,998,818 |
| 2023-06-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.046 | 1,469,309 |
| 2023-06-20 | 5.300 | 5.300 | 5.200 | 5.200 | 4.046 | 3,499,567 |
| 2023-06-19 | 5.100 | 5.500 | 5.100 | 5.300 | 4.124 | 4,718,450 |
| 2023-06-16 | 5.350 | 5.350 | 5.100 | 5.100 | 3.968 | 1,829,868 |
| 2023-06-15 | 5.500 | 5.700 | 5.000 | 5.350 | 4.163 | 11,664,867 |
| 2023-06-14 | 5.000 | 5.500 | 5.000 | 5.500 | 4.280 | 45,444,626 |
| 2023-06-13 | 5.000 | 5.100 | 5.000 | 5.000 | 3.890 | 6,578,664 |
| 2023-06-09 | 4.950 | 5.000 | 4.950 | 5.000 | 3.890 | 4,328,446 |
| 2023-06-08 | 5.000 | 5.000 | 4.950 | 4.950 | 3.852 | 2,043,407 |
| 2023-06-07 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 426,844 |
| 2023-06-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 2,324,667 |
| 2023-06-05 | 5.000 | 5.050 | 5.000 | 5.050 | 3.929 | 526,424 |
| 2023-06-02 | 5.050 | 5.050 | 5.000 | 5.000 | 3.890 | 1,197,317 |
| 2023-06-01 | 5.100 | 5.100 | 5.000 | 5.050 | 3.929 | 1,964,233 |
| 2023-05-31 | 5.350 | 5.650 | 5.100 | 5.100 | 3.968 | 4,570,668 |
| 2023-05-30 | 4.900 | 5.350 | 4.900 | 5.350 | 4.163 | 8,903,321 |
| 2023-05-26 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 678,259 |
| 2023-05-25 | 5.000 | 5.000 | 4.900 | 4.900 | 3.813 | 1,837,243 |
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.