INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 7.250 | 7.250 | 7.250 | 7.250 | 5.641 | 920,424 |
| 2022-06-03 | 7.500 | 7.550 | 7.250 | 7.250 | 5.641 | 1,348,882 |
| 2022-06-02 | 7.950 | 7.950 | 7.200 | 7.500 | 5.836 | 5,307,663 |
| 2022-06-01 | 7.900 | 8.000 | 7.900 | 7.950 | 6.186 | 3,378,729 |
| 2022-05-31 | 7.900 | 7.900 | 7.900 | 7.900 | 6.147 | 613,361 |
| 2022-05-30 | 7.900 | 7.900 | 7.900 | 7.900 | 6.147 | 1,163,113 |
| 2022-05-27 | 7.900 | 7.900 | 7.900 | 7.900 | 6.147 | 832,697 |
| 2022-05-26 | 7.500 | 7.900 | 7.450 | 7.900 | 6.147 | 962,876 |
| 2022-05-25 | 8.000 | 8.000 | 7.200 | 7.500 | 5.836 | 5,707,864 |
| 2022-05-24 | 8.200 | 8.200 | 8.000 | 8.000 | 6.225 | 1,049,711 |
| 2022-05-23 | 8.200 | 8.200 | 8.200 | 8.200 | 6.380 | 584,740 |
| 2022-05-20 | 8.000 | 8.200 | 8.000 | 8.200 | 6.380 | 1,095,826 |
| 2022-05-19 | 8.150 | 8.150 | 8.000 | 8.000 | 6.225 | 3,022,799 |
| 2022-05-18 | 8.050 | 8.600 | 8.000 | 8.150 | 6.341 | 20,985,541 |
| 2022-05-17 | 8.000 | 8.200 | 7.200 | 8.050 | 6.264 | 21,022,951 |
| 2022-05-16 | 8.800 | 8.800 | 7.950 | 8.000 | 6.225 | 16,211,327 |
| 2022-05-13 | 9.750 | 10.250 | 8.800 | 8.800 | 6.847 | 10,859,727 |
| 2022-05-12 | 8.900 | 9.750 | 8.900 | 9.750 | 7.586 | 8,001,279 |
| 2022-05-11 | 8.100 | 8.900 | 8.100 | 8.900 | 6.925 | 25,353,836 |
| 2022-05-10 | 7.400 | 8.100 | 7.400 | 8.100 | 6.302 | 9,490,175 |
| 2022-05-09 | 6.750 | 7.400 | 6.550 | 7.400 | 5.758 | 10,269,406 |
| 2022-05-06 | 6.150 | 6.750 | 6.150 | 6.750 | 5.252 | 23,549,896 |
| 2022-05-05 | 5.600 | 6.150 | 5.600 | 6.150 | 4.785 | 5,577,100 |
| 2022-05-04 | 5.100 | 5.600 | 5.100 | 5.600 | 4.357 | 12,067,907 |
| 2022-04-29 | 5.100 | 5.100 | 5.050 | 5.100 | 3.968 | 3,009,423 |
| 2022-04-28 | 5.150 | 5.150 | 5.050 | 5.100 | 3.968 | 1,470,768 |
| 2022-04-27 | 5.150 | 5.200 | 5.150 | 5.150 | 4.007 | 524,412 |
| 2022-04-26 | 5.600 | 5.600 | 5.050 | 5.150 | 4.007 | 16,537,469 |
| 2022-04-25 | 5.250 | 5.600 | 5.250 | 5.600 | 4.357 | 1,205,582 |
| 2022-04-22 | 4.900 | 5.250 | 4.900 | 5.250 | 4.085 | 2,133,224 |
| 2022-04-21 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 898,141 |
| 2022-04-20 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 961,502 |
| 2022-04-19 | 4.900 | 4.950 | 4.850 | 4.900 | 3.813 | 1,222,208 |
| 2022-04-14 | 4.900 | 5.000 | 4.500 | 4.900 | 3.813 | 4,432,674 |
| 2022-04-13 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 590,260 |
| 2022-04-12 | 4.900 | 4.900 | 4.850 | 4.900 | 3.813 | 4,912,156 |
| 2022-04-11 | 4.850 | 4.900 | 4.750 | 4.900 | 3.813 | 1,791,639 |
| 2022-04-08 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 80,970 |
| 2022-04-07 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 415,692 |
| 2022-04-06 | 4.900 | 4.900 | 4.850 | 4.850 | 3.774 | 715,412 |
| 2022-04-05 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 899,916 |
| 2022-04-04 | 4.550 | 4.900 | 4.550 | 4.900 | 3.813 | 895,566 |
| 2022-04-01 | 4.400 | 4.550 | 4.400 | 4.550 | 3.540 | 550,558 |
| 2022-03-31 | 4.500 | 4.850 | 4.400 | 4.400 | 3.424 | 4,275,286 |
| 2022-03-30 | 4.500 | 4.500 | 4.500 | 4.500 | 3.501 | 323,506 |
| 2022-03-29 | 5.000 | 5.000 | 4.500 | 4.500 | 3.501 | 11,748,913 |
| 2022-03-28 | 4.950 | 5.000 | 4.950 | 5.000 | 3.890 | 602,999 |
| 2022-03-25 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 52,040 |
| 2022-03-24 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 56,165 |
| 2022-03-23 | 5.000 | 5.000 | 4.950 | 4.950 | 3.852 | 391,071 |
| 2022-03-22 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 913,884 |
| 2022-03-21 | 5.050 | 5.050 | 5.000 | 5.000 | 3.890 | 3,389,950 |
| 2022-03-18 | 5.100 | 5.100 | 5.050 | 5.050 | 3.929 | 1,671,848 |
| 2022-03-17 | 5.100 | 5.100 | 5.100 | 5.100 | 3.968 | 223,415 |
| 2022-03-16 | 5.100 | 5.100 | 5.100 | 5.100 | 3.968 | 299,133 |
| 2022-03-15 | 5.050 | 5.100 | 5.050 | 5.100 | 3.968 | 1,535,312 |
| 2022-03-14 | 5.200 | 5.200 | 5.000 | 5.050 | 3.929 | 10,122,313 |
| 2022-03-11 | 5.100 | 5.200 | 5.100 | 5.200 | 4.046 | 771,850 |
| 2022-03-10 | 5.200 | 5.200 | 5.050 | 5.100 | 3.968 | 858,240 |
| 2022-03-09 | 5.100 | 5.200 | 5.100 | 5.200 | 4.046 | 900,097 |
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.