INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 5.100 | 5.100 | 5.100 | 5.100 | 3.968 | 2,213,956 |
| 2022-03-07 | 5.000 | 5.150 | 5.000 | 5.100 | 3.968 | 3,126,731 |
| 2022-03-04 | 4.850 | 5.000 | 4.850 | 5.000 | 3.890 | 4,630,411 |
| 2022-03-03 | 5.100 | 5.100 | 4.850 | 4.850 | 3.774 | 5,700,896 |
| 2022-03-02 | 5.650 | 5.650 | 5.100 | 5.100 | 3.968 | 6,336,317 |
| 2022-03-01 | 5.750 | 5.750 | 5.650 | 5.650 | 4.396 | 5,544,487 |
| 2022-02-28 | 5.500 | 5.750 | 5.500 | 5.750 | 4.474 | 1,127,159 |
| 2022-02-25 | 5.250 | 5.500 | 5.250 | 5.500 | 4.280 | 1,345,450 |
| 2022-02-24 | 5.500 | 5.500 | 5.250 | 5.250 | 4.085 | 1,348,763 |
| 2022-02-23 | 5.600 | 5.600 | 5.500 | 5.500 | 4.280 | 256,328 |
| 2022-02-22 | 5.600 | 5.600 | 5.600 | 5.600 | 4.357 | 1,029,704 |
| 2022-02-21 | 5.250 | 5.600 | 5.250 | 5.600 | 4.357 | 2,407,836 |
| 2022-02-18 | 5.000 | 5.250 | 5.000 | 5.250 | 4.085 | 1,529,606 |
| 2022-02-17 | 5.050 | 5.050 | 5.000 | 5.000 | 3.890 | 1,820,782 |
| 2022-02-16 | 5.100 | 5.150 | 5.000 | 5.050 | 3.929 | 4,795,533 |
| 2022-02-15 | 5.250 | 5.250 | 5.100 | 5.100 | 3.968 | 3,653,026 |
| 2022-02-14 | 5.200 | 5.250 | 5.000 | 5.250 | 4.085 | 7,591,255 |
| 2022-02-11 | 5.450 | 5.650 | 5.200 | 5.200 | 4.046 | 7,746,609 |
| 2022-02-10 | 5.300 | 5.450 | 5.300 | 5.450 | 4.241 | 380,204 |
| 2022-02-09 | 5.050 | 5.300 | 5.050 | 5.300 | 4.124 | 873,606 |
| 2022-02-08 | 5.000 | 5.150 | 5.000 | 5.050 | 3.929 | 2,484,309 |
| 2022-02-07 | 5.300 | 5.300 | 5.000 | 5.000 | 3.890 | 4,486,719 |
| 2022-02-04 | 5.850 | 5.850 | 5.300 | 5.300 | 4.124 | 4,446,209 |
| 2022-02-03 | 6.000 | 6.050 | 5.850 | 5.850 | 4.552 | 11,488,066 |
| 2022-02-02 | 5.800 | 6.000 | 5.750 | 6.000 | 4.669 | 12,534,891 |
| 2022-02-01 | 5.700 | 5.800 | 5.700 | 5.800 | 4.513 | 3,479,923 |
| 2022-01-31 | 5.900 | 5.900 | 5.600 | 5.700 | 4.435 | 1,972,588 |
| 2022-01-28 | 5.500 | 5.900 | 5.500 | 5.900 | 4.591 | 2,628,744 |
| 2022-01-27 | 5.000 | 5.500 | 5.000 | 5.500 | 4.280 | 8,763,767 |
| 2022-01-26 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 894,489 |
| 2022-01-25 | 5.000 | 5.100 | 5.000 | 5.000 | 3.890 | 3,424,670 |
| 2022-01-24 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 129,843 |
| 2022-01-21 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 237,142 |
| 2022-01-20 | 4.950 | 5.000 | 4.950 | 5.000 | 3.890 | 576,959 |
| 2022-01-19 | 4.950 | 5.000 | 4.950 | 4.950 | 3.852 | 3,436,233 |
| 2022-01-18 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 791,421 |
| 2022-01-17 | 5.150 | 5.150 | 4.950 | 4.950 | 3.852 | 506,002 |
| 2022-01-14 | 5.150 | 5.150 | 5.150 | 5.150 | 4.007 | 265,081 |
| 2022-01-13 | 4.950 | 5.150 | 4.950 | 5.150 | 4.007 | 1,028,563 |
| 2022-01-12 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 9,610 |
| 2022-01-11 | 4.900 | 4.950 | 4.900 | 4.950 | 3.852 | 693,687 |
| 2022-01-10 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 185,373 |
| 2022-01-07 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 330,019 |
| 2022-01-06 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 420,905 |
| 2022-01-05 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 1,548,476 |
| 2022-01-04 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 227,088 |
| 2021-12-31 | 4.700 | 4.950 | 4.700 | 4.950 | 3.852 | 122,135 |
| 2021-12-30 | 4.700 | 4.700 | 4.700 | 4.700 | 3.657 | 104,765 |
| 2021-12-29 | 4.750 | 4.750 | 4.700 | 4.700 | 3.657 | 419,273 |
| 2021-12-24 | 4.750 | 4.750 | 4.750 | 4.750 | 3.696 | 356,386 |
| 2021-12-23 | 4.750 | 4.750 | 4.750 | 4.750 | 3.696 | 101,338 |
| 2021-12-22 | 4.850 | 4.850 | 4.750 | 4.750 | 3.696 | 1,373,442 |
| 2021-12-21 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 291,829 |
| 2021-12-20 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 1,567,169 |
| 2021-12-17 | 4.700 | 4.900 | 4.700 | 4.850 | 3.774 | 83,673,729 |
| 2021-12-16 | 4.700 | 4.700 | 4.700 | 4.700 | 3.657 | 74,914 |
| 2021-12-15 | 4.900 | 4.900 | 4.600 | 4.700 | 3.657 | 51,794,278 |
| 2021-12-14 | 4.950 | 4.950 | 4.900 | 4.900 | 3.813 | 20,148,500 |
| 2021-12-13 | 4.950 | 4.950 | 4.950 | 4.950 | 3.852 | 529,068 |
| 2021-12-10 | 5.000 | 5.000 | 4.950 | 4.950 | 3.852 | 485,665 |
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.