INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 4.900 | 5.000 | 4.900 | 5.000 | 3.890 | 4,414,915 |
| 2021-12-08 | 4.900 | 4.900 | 4.900 | 4.900 | 3.813 | 56,265 |
| 2021-12-07 | 5.000 | 5.000 | 4.900 | 4.900 | 3.813 | 3,114,941 |
| 2021-12-06 | 4.900 | 5.150 | 4.900 | 5.000 | 3.890 | 5,676,910 |
| 2021-12-03 | 4.800 | 4.900 | 4.650 | 4.900 | 3.813 | 1,894,556 |
| 2021-12-02 | 4.700 | 4.800 | 4.700 | 4.800 | 3.735 | 308,632 |
| 2021-12-01 | 4.800 | 4.900 | 4.700 | 4.700 | 3.657 | 2,222,418 |
| 2021-11-30 | 4.800 | 4.800 | 4.800 | 4.800 | 3.735 | 672,081 |
| 2021-11-29 | 5.000 | 5.000 | 4.800 | 4.800 | 3.735 | 1,286,878 |
| 2021-11-26 | 5.150 | 5.150 | 5.000 | 5.000 | 3.890 | 1,060,294 |
| 2021-11-25 | 5.250 | 5.250 | 5.150 | 5.150 | 4.007 | 3,180,570 |
| 2021-11-24 | 5.350 | 5.750 | 5.250 | 5.250 | 4.085 | 13,783,807 |
| 2021-11-23 | 5.500 | 5.500 | 5.300 | 5.350 | 4.163 | 2,941,690 |
| 2021-11-22 | 5.500 | 5.500 | 5.500 | 5.500 | 4.280 | 532,222 |
| 2021-11-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.280 | 217,012 |
| 2021-11-18 | 5.500 | 5.500 | 5.500 | 5.500 | 4.280 | 239,646 |
| 2021-11-17 | 5.600 | 5.600 | 5.500 | 5.500 | 4.280 | 36,694,419 |
| 2021-11-16 | 5.550 | 5.600 | 5.550 | 5.600 | 4.357 | 1,494,126 |
| 2021-11-15 | 5.550 | 5.550 | 5.550 | 5.550 | 4.318 | 722,828 |
| 2021-11-12 | 5.550 | 5.550 | 5.550 | 5.550 | 4.318 | 4,110,388 |
| 2021-11-11 | 5.550 | 5.550 | 5.550 | 5.550 | 4.318 | 453,559 |
| 2021-11-10 | 5.550 | 5.550 | 5.550 | 5.550 | 4.318 | 231,060 |
| 2021-11-09 | 5.550 | 5.550 | 5.550 | 5.550 | 4.318 | 246,703 |
| 2021-11-08 | 5.550 | 5.550 | 5.550 | 5.550 | 4.318 | 62,078 |
| 2021-11-05 | 5.700 | 5.700 | 5.550 | 5.550 | 4.318 | 177,395 |
| 2021-11-04 | 5.700 | 5.700 | 5.700 | 5.700 | 4.435 | 1,818,638 |
| 2021-11-03 | 5.700 | 5.700 | 5.700 | 5.700 | 4.435 | 2,001,853 |
| 2021-11-02 | 5.200 | 5.700 | 5.200 | 5.700 | 4.435 | 3,885,341 |
| 2021-11-01 | 5.250 | 5.250 | 5.200 | 5.200 | 4.046 | 1,095,617 |
| 2021-10-29 | 5.150 | 5.450 | 5.150 | 5.250 | 4.085 | 3,659,042 |
| 2021-10-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.007 | 726,792 |
| 2021-10-27 | 5.300 | 5.300 | 5.150 | 5.150 | 4.007 | 876,314 |
| 2021-10-26 | 4.850 | 5.300 | 4.850 | 5.300 | 4.124 | 3,141,393 |
| 2021-10-25 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 424,607 |
| 2021-10-22 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 140,323 |
| 2021-10-21 | 4.850 | 4.850 | 4.850 | 4.850 | 3.774 | 363,356 |
| 2021-10-20 | 5.000 | 5.000 | 4.800 | 4.850 | 3.774 | 3,228,792 |
| 2021-10-18 | 5.000 | 5.000 | 5.000 | 5.000 | 3.890 | 717,817 |
| 2021-10-15 | 4.600 | 5.000 | 4.600 | 5.000 | 3.890 | 535,665 |
| 2021-10-14 | 4.600 | 4.600 | 4.600 | 4.600 | 3.579 | 803,527 |
← NewerPage 21 of 21 · 1,240 trading days
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.