INTERNATIONAL BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.500	4.500	4.500	4.500	3.501	179,129
2023-02-21	4.700	4.700	4.400	4.500	3.501	2,663,171
2023-02-20	4.600	4.700	4.600	4.700	3.657	539,107
2023-02-17	4.600	4.600	4.600	4.600	3.579	139,940
2023-02-16	4.700	4.700	4.600	4.600	3.579	491,030
2023-02-15	4.700	4.700	4.700	4.700	3.657	85,259
2023-02-14	4.600	4.700	4.600	4.700	3.657	1,021,080
2023-02-13	4.600	4.600	4.600	4.600	3.579	65,842
2023-02-10	4.600	4.600	4.600	4.600	3.579	342,938
2023-02-09	4.600	4.750	4.600	4.600	3.579	636,964
2023-02-08	4.600	4.600	4.600	4.600	3.579	439,359
2023-02-07	4.600	4.600	4.600	4.600	3.579	305,854
2023-02-06	4.600	4.600	4.600	4.600	3.579	622,678
2023-02-03	4.600	4.600	4.600	4.600	3.579	132,548
2023-02-02	4.600	4.600	4.600	4.600	3.579	303,314
2023-02-01	4.600	4.600	4.600	4.600	3.579	860,556
2023-01-31	4.600	4.600	4.600	4.600	3.579	316,066
2023-01-30	4.600	4.600	4.600	4.600	3.579	266,871
2023-01-27	4.900	4.900	4.600	4.600	3.579	555,975
2023-01-26	4.900	4.900	4.650	4.900	3.813	1,580,446
2023-01-25	4.650	4.900	4.650	4.900	3.813	550,686
2023-01-24	4.600	4.650	4.600	4.650	3.618	385,675
2023-01-23	4.650	4.650	4.600	4.600	3.579	675,296
2023-01-20	4.650	4.650	4.650	4.650	3.618	619,803
2023-01-19	4.900	4.900	4.650	4.650	3.618	459,641
2023-01-18	5.000	5.000	4.900	4.900	3.813	498,288
2023-01-17	5.000	5.000	5.000	5.000	3.890	110,694
2023-01-16	5.000	5.000	5.000	5.000	3.890	477,105
2023-01-13	5.000	5.000	5.000	5.000	3.890	1,586,526
2023-01-12	4.650	5.100	4.650	5.050	3.929	2,365,892
2023-01-11	4.650	4.650	4.650	4.650	3.618	247,972
2023-01-10	4.650	4.800	4.650	4.650	3.618	904,319
2023-01-09	4.650	4.650	4.650	4.650	3.618	101,309
2023-01-06	4.650	4.650	4.650	4.650	3.618	273,325
2023-01-05	4.700	4.700	4.650	4.650	3.618	573,326
2023-01-04	4.700	4.700	4.700	4.700	3.657	434,616
2023-01-03	4.700	4.700	4.700	4.700	3.657	119,778
2022-12-30	4.700	4.700	4.700	4.700	3.657	427,680
2022-12-29	4.700	4.700	4.700	4.700	3.657	241,670
2022-12-28	4.400	4.700	4.400	4.700	3.657	1,224,211
2022-12-23	4.500	4.500	4.400	4.400	3.424	797,711
2022-12-22	4.500	4.500	4.500	4.500	3.501	921,095
2022-12-21	4.500	4.500	4.500	4.500	3.501	975,874
2022-12-20	4.550	4.600	4.500	4.500	3.501	860,353
2022-12-19	4.300	4.550	4.300	4.550	3.540	1,213,371
2022-12-16	4.250	4.300	4.250	4.300	3.346	1,726,430
2022-12-15	4.200	4.300	4.200	4.250	3.307	1,502,817
2022-12-14	4.350	4.350	4.200	4.200	3.268	1,468,537
2022-12-13	4.350	4.350	4.350	4.350	3.385	1,175,712
2022-12-12	4.350	4.350	4.350	4.350	3.385	631,906
2022-12-09	4.350	4.350	4.350	4.350	3.385	644,983
2022-12-08	4.350	4.350	4.350	4.350	3.385	821,118
2022-12-07	4.400	4.400	4.350	4.350	3.385	708,181
2022-12-06	4.400	4.400	4.400	4.400	3.424	783,723
2022-12-05	4.500	4.500	4.400	4.400	3.424	665,753
2022-12-02	4.250	4.500	4.250	4.500	3.501	1,094,999
2022-12-01	4.250	4.250	4.250	4.250	3.307	888,496
2022-11-30	4.250	4.250	4.250	4.250	3.307	321,291
2022-11-29	4.250	4.250	4.250	4.250	3.307	400,790
2022-11-28	4.300	4.300	4.250	4.250	3.307	1,572,075

← NewerPage 16 of 21 · 1,236 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.