INTERNATIONAL BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 617,720 |
| 2024-11-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 1,083,215 |
| 2024-11-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 819,283 |
| 2024-11-01 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 710,951 |
| 2024-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 2,159,064 |
| 2024-10-30 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 2,523,326 |
| 2024-10-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.816 | 325,115 |
| 2024-10-28 | 4.060 | 4.070 | 4.000 | 4.000 | 3.816 | 2,914,799 |
| 2024-10-25 | 4.060 | 4.070 | 4.060 | 4.060 | 3.873 | 3,723,500 |
| 2024-10-24 | 4.330 | 4.330 | 3.950 | 4.060 | 3.873 | 1,390,247 |
| 2024-10-23 | 4.330 | 4.330 | 4.330 | 4.330 | 4.131 | 428,933 |
| 2024-10-22 | 4.330 | 4.330 | 4.330 | 4.330 | 4.131 | 612,668 |
| 2024-10-21 | 4.330 | 4.330 | 4.330 | 4.330 | 4.131 | 71,080 |
| 2024-10-18 | 4.050 | 4.330 | 4.050 | 4.330 | 4.131 | 526,436 |
| 2024-10-17 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 333,445 |
| 2024-10-16 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 98,134 |
| 2024-10-15 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 291,339 |
| 2024-10-14 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 710,035 |
| 2024-10-11 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 187,988 |
| 2024-10-10 | 4.050 | 4.050 | 4.050 | 4.050 | 3.863 | 125,018 |
| 2024-10-09 | 4.010 | 4.050 | 4.010 | 4.050 | 3.863 | 429,780 |
| 2024-10-08 | 4.410 | 4.410 | 4.010 | 4.010 | 3.825 | 821,889 |
| 2024-10-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.207 | 5,476,173 |
| 2024-10-04 | 4.410 | 4.410 | 4.410 | 4.410 | 4.207 | 112,100 |
| 2024-10-03 | 4.410 | 4.410 | 4.410 | 4.410 | 4.207 | 390,507 |
| 2024-10-02 | 4.010 | 4.410 | 4.010 | 4.410 | 4.207 | 347,887 |
| 2024-09-30 | 4.010 | 4.010 | 4.010 | 4.010 | 3.825 | 321,932 |
| 2024-09-27 | 4.310 | 4.360 | 4.010 | 4.010 | 3.825 | 1,148,672 |
| 2024-09-26 | 4.310 | 4.310 | 4.310 | 4.310 | 4.111 | 200,091 |
| 2024-09-25 | 4.310 | 4.310 | 4.310 | 4.310 | 4.111 | 241,874 |
| 2024-09-24 | 4.300 | 4.310 | 4.300 | 4.310 | 4.111 | 575,233 |
| 2024-09-23 | 4.400 | 4.400 | 4.300 | 4.300 | 4.102 | 708,091 |
| 2024-09-20 | 4.400 | 4.400 | 3.960 | 4.400 | 4.197 | 712,342 |
| 2024-09-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.197 | 1,404,473 |
| 2024-09-18 | 4.660 | 4.660 | 4.400 | 4.400 | 4.197 | 501,611 |
| 2024-09-17 | 4.670 | 4.670 | 4.660 | 4.660 | 4.445 | 1,937,191 |
| 2024-09-13 | 4.450 | 4.670 | 4.450 | 4.670 | 4.455 | 695,920 |
| 2024-09-12 | 4.700 | 4.700 | 4.450 | 4.450 | 4.245 | 611,589 |
| 2024-09-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.483 | 95,389 |
| 2024-09-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.483 | 4,333,024 |
| 2024-09-09 | 4.800 | 4.800 | 4.700 | 4.700 | 4.483 | 710,103 |
| 2024-09-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 939,049 |
| 2024-09-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 622,854 |
| 2024-09-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 80,123 |
| 2024-09-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.579 | 2,140,244 |
| 2024-09-02 | 4.900 | 4.900 | 4.800 | 4.800 | 4.579 | 3,343,928 |
| 2024-08-30 | 4.900 | 5.390 | 4.760 | 4.900 | 4.674 | 1,975,976 |
| 2024-08-29 | 4.500 | 4.950 | 4.500 | 4.900 | 4.674 | 6,528,950 |
| 2024-08-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.293 | 1,676,350 |
| 2024-08-27 | 4.220 | 4.500 | 4.220 | 4.500 | 4.293 | 1,773,330 |
| 2024-08-26 | 4.300 | 4.300 | 4.220 | 4.220 | 4.026 | 958,841 |
| 2024-08-23 | 4.500 | 4.500 | 4.300 | 4.300 | 4.102 | 3,527,125 |
| 2024-08-22 | 4.500 | 4.500 | 4.400 | 4.500 | 4.293 | 4,306,747 |
| 2024-08-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.293 | 1,184,361 |
| 2024-08-20 | 4.600 | 4.600 | 4.500 | 4.500 | 4.293 | 28,410,575 |
| 2024-08-19 | 4.550 | 4.600 | 4.100 | 4.600 | 4.388 | 11,428,394 |
| 2024-08-16 | 4.550 | 4.550 | 4.400 | 4.550 | 4.340 | 1,186,962 |
| 2024-08-15 | 4.600 | 4.600 | 4.550 | 4.550 | 4.340 | 694,417 |
| 2024-08-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.388 | 187,170 |
| 2024-08-13 | 4.650 | 4.650 | 4.510 | 4.600 | 4.388 | 1,651,271 |
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.