INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 8.000 | 8.600 | 8.000 | 8.600 | 8.204 | 4,479,351 |
| 2025-05-02 | 7.380 | 8.050 | 7.300 | 8.000 | 7.631 | 3,955,223 |
| 2025-04-30 | 8.200 | 8.200 | 7.380 | 7.380 | 7.040 | 3,436,999 |
| 2025-04-29 | 8.470 | 9.200 | 8.100 | 8.200 | 7.822 | 8,436,729 |
| 2025-04-28 | 7.700 | 8.470 | 7.500 | 8.470 | 8.080 | 11,249,057 |
| 2025-04-25 | 7.000 | 7.700 | 7.000 | 7.700 | 7.345 | 2,402,591 |
| 2025-04-24 | 6.400 | 7.000 | 6.400 | 7.000 | 6.677 | 2,532,643 |
| 2025-04-23 | 6.050 | 6.600 | 5.570 | 6.400 | 6.105 | 4,626,355 |
| 2025-04-22 | 5.500 | 6.050 | 5.500 | 6.050 | 5.771 | 4,304,798 |
| 2025-04-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.247 | 1,573,823 |
| 2025-04-16 | 5.500 | 5.550 | 5.500 | 5.500 | 5.247 | 1,718,983 |
| 2025-04-15 | 5.270 | 5.600 | 5.270 | 5.500 | 5.247 | 1,474,489 |
| 2025-04-14 | 5.150 | 5.600 | 5.150 | 5.270 | 5.027 | 4,214,179 |
| 2025-04-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.913 | 23,933 |
| 2025-04-10 | 5.000 | 5.150 | 5.000 | 5.150 | 4.913 | 1,219,246 |
| 2025-04-09 | 5.030 | 5.150 | 5.000 | 5.000 | 4.770 | 2,764,731 |
| 2025-04-08 | 5.010 | 5.100 | 5.000 | 5.030 | 4.798 | 3,319,077 |
| 2025-04-07 | 5.000 | 5.010 | 4.950 | 5.010 | 4.779 | 3,547,059 |
| 2025-04-04 | 5.000 | 5.040 | 5.000 | 5.000 | 4.770 | 1,466,998 |
| 2025-04-03 | 5.100 | 5.100 | 5.000 | 5.000 | 4.770 | 1,984,283 |
| 2025-04-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.865 | 2,424,340 |
| 2025-03-28 | 5.100 | 5.100 | 5.000 | 5.100 | 4.865 | 3,269,622 |
| 2025-03-27 | 5.200 | 5.200 | 5.020 | 5.100 | 4.865 | 1,007,623 |
| 2025-03-26 | 5.180 | 5.200 | 5.180 | 5.200 | 4.960 | 289,602 |
| 2025-03-25 | 5.150 | 5.180 | 5.100 | 5.180 | 4.941 | 2,938,906 |
| 2025-03-24 | 5.200 | 5.200 | 5.100 | 5.150 | 4.913 | 3,070,558 |
| 2025-03-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.960 | 321,508 |
| 2025-03-20 | 5.100 | 5.200 | 5.100 | 5.200 | 4.960 | 836,075 |
| 2025-03-19 | 5.250 | 5.250 | 5.100 | 5.100 | 4.865 | 1,749,713 |
| 2025-03-18 | 5.200 | 5.250 | 5.200 | 5.250 | 5.008 | 1,222,052 |
| 2025-03-17 | 5.500 | 5.500 | 5.050 | 5.200 | 4.960 | 1,821,644 |
| 2025-03-14 | 5.700 | 5.900 | 5.500 | 5.500 | 5.247 | 1,221,917 |
| 2025-03-13 | 5.200 | 5.700 | 5.200 | 5.700 | 5.437 | 304,775 |
| 2025-03-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.960 | 198,904 |
| 2025-03-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.960 | 272,058 |
| 2025-03-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.960 | 72,988 |
| 2025-03-07 | 5.200 | 5.200 | 5.200 | 5.200 | 4.960 | 2,313,958 |
| 2025-03-06 | 5.000 | 5.200 | 5.000 | 5.200 | 4.960 | 1,771,362 |
| 2025-03-05 | 5.200 | 5.200 | 5.000 | 5.000 | 4.770 | 3,482,502 |
| 2025-03-04 | 5.000 | 5.200 | 5.000 | 5.200 | 4.960 | 421,669 |
| 2025-03-03 | 5.300 | 5.300 | 5.000 | 5.000 | 4.770 | 2,411,756 |
| 2025-02-28 | 5.450 | 5.450 | 5.300 | 5.300 | 5.056 | 991,387 |
| 2025-02-27 | 5.700 | 5.700 | 5.420 | 5.450 | 5.199 | 1,045,296 |
| 2025-02-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.437 | 65,492 |
| 2025-02-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.437 | 438,168 |
| 2025-02-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.437 | 480,362 |
| 2025-02-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.437 | 1,073,613 |
| 2025-02-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.437 | 539,208 |
| 2025-02-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.437 | 298,081 |
| 2025-02-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.437 | 2,778,403 |
| 2025-02-17 | 5.700 | 5.900 | 5.700 | 5.700 | 5.437 | 1,622,689 |
| 2025-02-14 | 5.700 | 5.800 | 5.700 | 5.700 | 5.437 | 1,498,456 |
| 2025-02-13 | 5.600 | 5.700 | 5.600 | 5.700 | 5.437 | 1,990,684 |
| 2025-02-12 | 5.400 | 5.600 | 5.400 | 5.600 | 5.342 | 1,129,976 |
| 2025-02-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.151 | 252,072 |
| 2025-02-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.151 | 376,335 |
| 2025-02-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.151 | 512,868 |
| 2025-02-06 | 5.300 | 5.400 | 5.300 | 5.400 | 5.151 | 789,227 |
| 2025-02-05 | 5.550 | 5.550 | 5.300 | 5.300 | 5.056 | 7,277,690 |
| 2025-02-04 | 5.500 | 5.700 | 5.500 | 5.550 | 5.294 | 3,930,224 |
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.