INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 580,511 |
| 2022-08-31 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 758,197 |
| 2022-08-30 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 1,149,120 |
| 2022-08-29 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 717,284 |
| 2022-08-26 | 5.200 | 5.200 | 5.000 | 5.000 | 3.890 | 2,449,178 |
| 2022-08-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.046 | 438,110 |
| 2022-08-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.046 | 373,347 |
| 2022-08-23 | 5.000 | 5.200 | 5.000 | 5.200 | 4.046 | 3,327,775 |
| 2022-08-22 | 5.000 | 5.050 | 5.000 | 5.000 | 3.890 | 1,574,618 |
| 2022-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 2,834,452 |
| 2022-08-18 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 4,464,414 |
| 2022-08-17 | 5.000 | 5.050 | 5.000 | 5.000 | 3.890 | 1,935,245 |
| 2022-08-16 | 5.000 | 5.050 | 5.000 | 5.000 | 3.890 | 566,580 |
| 2022-08-15 | 5.050 | 5.050 | 5.000 | 5.000 | 3.890 | 1,876,696 |
| 2022-08-12 | 5.200 | 5.200 | 5.050 | 5.100 | 3.968 | 1,067,243 |
| 2022-08-11 | 5.250 | 5.250 | 5.200 | 5.200 | 4.046 | 707,515 |
| 2022-08-10 | 5.000 | 5.250 | 5.000 | 5.250 | 4.085 | 1,212,724 |
| 2022-08-09 | 5.250 | 5.250 | 5.000 | 5.000 | 3.890 | 3,065,200 |
| 2022-08-08 | 5.250 | 5.250 | 5.250 | 5.250 | 4.085 | 793,387 |
| 2022-08-05 | 5.250 | 5.300 | 5.250 | 5.250 | 4.085 | 814,865 |
| 2022-08-04 | 5.150 | 5.250 | 5.100 | 5.250 | 4.085 | 1,323,169 |
| 2022-08-03 | 5.100 | 5.200 | 5.100 | 5.150 | 4.007 | 2,168,372 |
| 2022-08-02 | 5.000 | 5.100 | 5.000 | 5.100 | 3.968 | 675,652 |
| 2022-08-01 | 5.350 | 5.350 | 4.950 | 5.000 | 3.890 | 3,012,063 |
| 2022-07-29 | 4.900 | 5.350 | 4.900 | 5.350 | 4.163 | 4,789,475 |
| 2022-07-28 | 5.000 | 5.000 | 4.900 | 4.900 | 3.813 | 3,272,076 |
| 2022-07-27 | 5.000 | 5.250 | 4.800 | 5.000 | 3.890 | 5,636,275 |
| 2022-07-26 | 5.550 | 5.550 | 5.000 | 5.000 | 3.890 | 9,173,184 |
| 2022-07-25 | 5.400 | 5.900 | 5.400 | 5.550 | 4.318 | 3,907,003 |
| 2022-07-22 | 4.950 | 5.400 | 4.950 | 5.400 | 4.202 | 2,416,387 |
| 2022-07-21 | 5.450 | 5.450 | 4.950 | 4.950 | 3.852 | 8,222,692 |
| 2022-07-20 | 5.700 | 5.700 | 5.450 | 5.450 | 4.241 | 2,306,963 |
| 2022-07-19 | 5.800 | 5.800 | 5.700 | 5.700 | 4.435 | 1,545,475 |
| 2022-07-18 | 5.800 | 5.800 | 5.800 | 5.800 | 4.513 | 882,467 |
| 2022-07-15 | 5.500 | 5.800 | 5.500 | 5.800 | 4.513 | 601,174 |
| 2022-07-14 | 5.800 | 5.850 | 5.450 | 5.500 | 4.280 | 7,647,213 |
| 2022-07-13 | 5.400 | 5.900 | 5.400 | 5.800 | 4.513 | 9,058,913 |
| 2022-07-08 | 5.400 | 5.400 | 5.400 | 5.400 | 4.202 | 1,076,987 |
| 2022-07-07 | 5.400 | 5.400 | 5.200 | 5.400 | 4.202 | 4,907,689 |
| 2022-07-06 | 5.700 | 5.700 | 5.300 | 5.400 | 4.202 | 3,665,918 |
| 2022-07-05 | 6.300 | 6.300 | 5.700 | 5.700 | 4.435 | 3,721,568 |
| 2022-07-04 | 6.300 | 6.300 | 6.300 | 6.300 | 4.902 | 294,920 |
| 2022-07-01 | 6.300 | 6.300 | 6.300 | 6.300 | 4.902 | 730,084 |
| 2022-06-30 | 6.300 | 6.300 | 6.300 | 6.300 | 4.902 | 2,454,962 |
| 2022-06-29 | 6.300 | 6.300 | 6.300 | 6.300 | 4.902 | 2,394,791 |
| 2022-06-28 | 6.300 | 6.350 | 6.300 | 6.300 | 4.902 | 1,698,040 |
| 2022-06-27 | 6.000 | 6.300 | 6.000 | 6.300 | 4.902 | 1,123,837 |
| 2022-06-24 | 5.700 | 6.000 | 5.700 | 6.000 | 4.669 | 1,062,846 |
| 2022-06-23 | 5.650 | 6.150 | 5.650 | 5.700 | 4.435 | 3,254,659 |
| 2022-06-22 | 5.650 | 5.800 | 5.650 | 5.650 | 4.396 | 5,684,527 |
| 2022-06-21 | 5.650 | 5.800 | 5.250 | 5.650 | 4.396 | 5,478,474 |
| 2022-06-20 | 6.250 | 6.250 | 5.650 | 5.650 | 4.396 | 4,905,710 |
| 2022-06-17 | 6.900 | 6.900 | 6.250 | 6.250 | 4.863 | 7,389,991 |
| 2022-06-16 | 6.900 | 6.900 | 6.900 | 6.900 | 5.369 | 190,196 |
| 2022-06-15 | 7.350 | 7.350 | 6.700 | 6.900 | 5.369 | 6,637,598 |
| 2022-06-14 | 7.350 | 7.350 | 7.350 | 7.350 | 5.719 | 627,101 |
| 2022-06-10 | 7.400 | 7.400 | 7.350 | 7.350 | 5.719 | 795,501 |
| 2022-06-09 | 7.100 | 7.400 | 7.100 | 7.400 | 5.758 | 872,092 |
| 2022-06-08 | 7.050 | 7.200 | 7.000 | 7.100 | 5.524 | 2,871,208 |
| 2022-06-07 | 7.250 | 7.250 | 6.600 | 7.050 | 5.486 | 5,688,951 |
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.