INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 4.400 | 4.400 | 4.300 | 4.300 | 3.346 | 396,369 |
| 2022-11-24 | 4.650 | 4.650 | 4.400 | 4.400 | 3.424 | 673,356 |
| 2022-11-23 | 4.650 | 4.650 | 4.650 | 4.650 | 3.618 | 507,929 |
| 2022-11-22 | 4.250 | 4.650 | 4.250 | 4.650 | 3.618 | 3,101,941 |
| 2022-11-21 | 4.250 | 4.250 | 4.250 | 4.250 | 3.307 | 665,007 |
| 2022-11-18 | 4.000 | 4.250 | 4.000 | 4.250 | 3.307 | 2,632,927 |
| 2022-11-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.112 | 758,699 |
| 2022-11-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.112 | 580,543 |
| 2022-11-15 | 4.000 | 4.050 | 4.000 | 4.000 | 3.112 | 1,413,958 |
| 2022-11-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.112 | 1,701,392 |
| 2022-11-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.112 | 132,070 |
| 2022-11-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.112 | 1,130,539 |
| 2022-11-09 | 4.150 | 4.150 | 4.000 | 4.000 | 3.112 | 889,902 |
| 2022-11-08 | 4.150 | 4.150 | 4.150 | 4.150 | 3.229 | 301,011 |
| 2022-11-07 | 4.150 | 4.150 | 4.150 | 4.150 | 3.229 | 456,976 |
| 2022-11-04 | 4.150 | 4.150 | 4.150 | 4.150 | 3.229 | 321,386 |
| 2022-11-03 | 4.150 | 4.150 | 4.150 | 4.150 | 3.229 | 197,127 |
| 2022-11-02 | 4.150 | 4.150 | 4.150 | 4.150 | 3.229 | 901,944 |
| 2022-11-01 | 4.150 | 4.150 | 4.150 | 4.150 | 3.229 | 344,466 |
| 2022-10-31 | 4.600 | 4.600 | 4.150 | 4.150 | 3.229 | 2,437,284 |
| 2022-10-28 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 370,478 |
| 2022-10-27 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 481,674 |
| 2022-10-26 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 1,106,590 |
| 2022-10-25 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 552,248 |
| 2022-10-24 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 789,526 |
| 2022-10-21 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 252,100 |
| 2022-10-20 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 572,260 |
| 2022-10-19 | 4.500 | 4.600 | 4.500 | 4.600 | 3.579 | 1,248,563 |
| 2022-10-18 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 1,185,600 |
| 2022-10-17 | 4.500 | 4.550 | 4.500 | 4.500 | 3.501 | 1,585,807 |
| 2022-10-14 | 4.650 | 4.650 | 4.500 | 4.500 | 3.501 | 435,880 |
| 2022-10-13 | 4.750 | 4.750 | 4.650 | 4.650 | 3.618 | 283,744 |
| 2022-10-12 | 4.750 | 4.750 | 4.750 | 4.750 | 3.696 | 1,126,307 |
| 2022-10-11 | 4.750 | 4.750 | 4.750 | 4.750 | 3.696 | 74,570 |
| 2022-10-07 | 4.500 | 4.750 | 4.500 | 4.750 | 3.696 | 474,267 |
| 2022-10-06 | 4.500 | 4.500 | 4.400 | 4.500 | 3.501 | 1,888,005 |
| 2022-10-05 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 1,235,879 |
| 2022-10-04 | 4.950 | 4.950 | 4.500 | 4.500 | 3.501 | 1,811,353 |
| 2022-09-30 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 477,311 |
| 2022-09-29 | 5.000 | 5.000 | 4.950 | 4.950 | 3.852 | 793,456 |
| 2022-09-28 | 5.100 | 5.100 | 5.000 | 5.000 | 3.890 | 1,719,194 |
| 2022-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 3.968 | 2,136,014 |
| 2022-09-26 | 5.100 | 5.100 | 5.100 | 5.100 | 3.968 | 1,480,499 |
| 2022-09-23 | 5.050 | 5.100 | 5.050 | 5.100 | 3.968 | 953,046 |
| 2022-09-22 | 4.950 | 5.050 | 4.950 | 5.050 | 3.929 | 942,805 |
| 2022-09-21 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 23,485 |
| 2022-09-20 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 253,161 |
| 2022-09-19 | 4.800 | 4.950 | 4.800 | 4.950 | 3.852 | 999,353 |
| 2022-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 3.735 | 261,516 |
| 2022-09-15 | 4.900 | 4.900 | 4.800 | 4.800 | 3.735 | 469,929 |
| 2022-09-14 | 4.950 | 4.950 | 4.900 | 4.900 | 3.813 | 907,532 |
| 2022-09-13 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 987,372 |
| 2022-09-12 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 859,271 |
| 2022-09-09 | 4.950 | 4.950 | 4.900 | 4.950 | 3.852 | 1,509,043 |
| 2022-09-08 | 5.000 | 5.000 | 4.950 | 4.950 | 3.852 | 760,578 |
| 2022-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 2,073,697 |
| 2022-09-06 | 5.000 | 5.050 | 5.000 | 5.000 | 3.890 | 3,057,927 |
| 2022-09-05 | 5.050 | 5.050 | 5.000 | 5.000 | 3.890 | 1,934,130 |
| 2022-09-02 | 5.000 | 5.200 | 5.000 | 5.050 | 3.929 | 2,674,761 |
| 2022-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 580,511 |
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.