INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5.500 | 6.000 | 5.500 | 5.500 | 5.247 | 5,958,264 |
| 2025-01-31 | 5.500 | 5.510 | 5.500 | 5.500 | 5.247 | 2,717,553 |
| 2025-01-30 | 5.300 | 5.500 | 5.300 | 5.500 | 5.247 | 2,313,283 |
| 2025-01-29 | 5.300 | 5.350 | 5.300 | 5.300 | 5.056 | 14,237,072 |
| 2025-01-28 | 5.300 | 5.400 | 5.220 | 5.300 | 5.056 | 8,195,314 |
| 2025-01-27 | 5.200 | 5.460 | 5.200 | 5.300 | 5.056 | 10,614,021 |
| 2025-01-24 | 5.000 | 5.200 | 5.000 | 5.200 | 4.960 | 1,034,198 |
| 2025-01-23 | 5.150 | 5.150 | 5.000 | 5.000 | 4.770 | 236,726 |
| 2025-01-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.913 | 225,763 |
| 2025-01-21 | 5.250 | 5.250 | 5.020 | 5.150 | 4.913 | 739,967 |
| 2025-01-20 | 5.400 | 5.400 | 5.250 | 5.250 | 5.008 | 799,490 |
| 2025-01-17 | 5.100 | 5.400 | 5.100 | 5.400 | 5.151 | 3,851,665 |
| 2025-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.865 | 356,149 |
| 2025-01-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.865 | 1,167,376 |
| 2025-01-14 | 5.300 | 5.300 | 5.100 | 5.100 | 4.865 | 490,005 |
| 2025-01-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.056 | 110,030 |
| 2025-01-10 | 5.400 | 5.450 | 5.300 | 5.300 | 5.056 | 1,709,921 |
| 2025-01-09 | 5.200 | 5.450 | 5.200 | 5.400 | 5.151 | 2,569,285 |
| 2025-01-08 | 5.250 | 5.400 | 5.000 | 5.200 | 4.960 | 1,649,225 |
| 2025-01-07 | 5.400 | 5.400 | 5.250 | 5.250 | 5.008 | 4,634,574 |
| 2025-01-06 | 5.600 | 5.600 | 5.400 | 5.400 | 5.151 | 3,381,258 |
| 2025-01-03 | 5.500 | 5.600 | 5.200 | 5.600 | 5.342 | 1,469,549 |
| 2025-01-02 | 5.550 | 5.550 | 5.200 | 5.500 | 5.247 | 649,345 |
| 2024-12-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.294 | 1,595,714 |
| 2024-12-30 | 5.550 | 5.550 | 5.000 | 5.550 | 5.294 | 6,967,785 |
| 2024-12-27 | 5.550 | 5.550 | 5.020 | 5.550 | 5.294 | 5,986,779 |
| 2024-12-24 | 5.500 | 5.550 | 4.950 | 5.550 | 5.294 | 10,179,973 |
| 2024-12-23 | 5.000 | 5.500 | 5.000 | 5.500 | 5.247 | 2,009,352 |
| 2024-12-20 | 4.700 | 5.000 | 4.700 | 5.000 | 4.770 | 5,641,798 |
| 2024-12-19 | 4.500 | 4.700 | 4.500 | 4.700 | 4.483 | 791,965 |
| 2024-12-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.293 | 723,368 |
| 2024-12-17 | 4.550 | 4.550 | 4.500 | 4.500 | 4.293 | 879,911 |
| 2024-12-16 | 4.140 | 4.550 | 4.100 | 4.550 | 4.340 | 1,065,661 |
| 2024-12-13 | 4.000 | 4.140 | 3.700 | 4.140 | 3.949 | 1,893,313 |
| 2024-12-12 | 4.030 | 4.030 | 4.000 | 4.000 | 3.816 | 13,061,192 |
| 2024-12-11 | 4.030 | 4.030 | 4.030 | 4.030 | 3.844 | 657,125 |
| 2024-12-10 | 4.010 | 4.030 | 4.010 | 4.030 | 3.844 | 2,646,542 |
| 2024-12-09 | 4.000 | 4.020 | 4.000 | 4.010 | 3.825 | 629,084 |
| 2024-12-06 | 4.000 | 4.060 | 4.000 | 4.000 | 3.816 | 1,570,520 |
| 2024-12-05 | 4.000 | 4.050 | 4.000 | 4.000 | 3.816 | 1,422,330 |
| 2024-12-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 584,617 |
| 2024-12-03 | 4.100 | 4.100 | 4.000 | 4.000 | 3.816 | 3,047,055 |
| 2024-12-02 | 4.000 | 4.100 | 4.000 | 4.100 | 3.911 | 847,261 |
| 2024-11-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 4,347,331 |
| 2024-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 1,780,225 |
| 2024-11-27 | 4.050 | 4.050 | 4.000 | 4.000 | 3.816 | 776,654 |
| 2024-11-26 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 1,581,735 |
| 2024-11-25 | 4.000 | 4.050 | 4.000 | 4.050 | 3.863 | 1,184,577 |
| 2024-11-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 1,723,890 |
| 2024-11-21 | 4.000 | 4.000 | 3.950 | 4.000 | 3.816 | 4,246,490 |
| 2024-11-20 | 4.000 | 4.000 | 3.990 | 4.000 | 3.816 | 3,182,681 |
| 2024-11-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 336,636 |
| 2024-11-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 1,321,180 |
| 2024-11-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 961,492 |
| 2024-11-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 199,375 |
| 2024-11-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 1,945,689 |
| 2024-11-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 1,728,471 |
| 2024-11-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 154,929 |
| 2024-11-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 2,010,715 |
| 2024-11-07 | 4.000 | 4.000 | 3.960 | 4.000 | 3.816 | 1,761,749 |
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.