JAPAUL OIL & MARITIME SERVICES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.680	2.700	2.580	2.580	2.580	3,592,786
2026-10-14	2.660	2.680	2.550	2.680	2.680	5,043,459
2026-10-13	2.550	2.660	2.530	2.660	2.660	5,998,310
2026-10-12	2.560	2.600	2.550	2.550	2.550	5,934,939
2026-10-09	2.520	2.600	2.520	2.560	2.560	5,143,566
2026-10-08	2.610	2.650	2.520	2.520	2.520	4,583,400
2026-10-07	2.700	2.780	2.520	2.610	2.610	5,536,648
2026-10-06	2.680	2.790	2.550	2.700	2.700	14,094,485
2026-10-05	2.880	2.880	2.680	2.680	2.680	4,447,129
2026-10-02	2.900	2.910	2.700	2.880	2.880	6,741,567
2026-09-30	2.880	2.910	2.700	2.900	2.900	12,629,500
2026-09-29	2.760	2.880	2.650	2.880	2.880	9,031,194
2026-09-28	2.650	2.910	2.600	2.760	2.760	12,102,513
2026-09-25	2.590	2.650	2.500	2.650	2.650	16,126,162
2026-09-24	2.600	2.640	2.360	2.590	2.590	18,764,571
2026-09-23	2.560	2.640	2.500	2.600	2.600	8,012,215
2026-09-22	2.500	2.600	2.450	2.560	2.560	23,484,308
2026-09-21	2.510	2.620	2.500	2.500	2.500	18,626,699
2026-09-18	2.600	2.730	2.510	2.510	2.510	9,401,953
2026-09-17	2.580	2.730	2.420	2.600	2.600	6,996,619
2026-09-16	2.560	2.650	2.410	2.580	2.580	4,488,756
2026-09-15	2.670	2.700	2.500	2.560	2.560	11,273,414
2026-09-14	2.510	2.720	2.500	2.670	2.670	7,152,519
2026-09-11	2.570	2.570	2.490	2.510	2.510	3,158,969
2026-09-10	2.340	2.570	2.340	2.570	2.570	7,565,582
2026-09-09	2.600	2.600	2.340	2.340	2.340	15,808,128
2026-09-08	2.830	2.830	2.600	2.600	2.600	8,329,452
2026-09-07	2.780	2.830	2.700	2.830	2.830	6,713,220
2026-09-04	2.830	2.850	2.770	2.780	2.780	9,010,661
2026-09-03	2.800	2.930	2.800	2.830	2.830	5,477,870
2026-09-02	2.940	2.940	2.770	2.800	2.800	10,762,985
2026-09-01	2.750	2.940	2.700	2.940	2.940	10,086,253
2026-08-31	2.860	2.860	2.700	2.750	2.750	14,865,373
2026-08-28	2.820	2.950	2.770	2.860	2.860	3,746,829
2026-08-27	2.850	2.900	2.770	2.820	2.820	7,637,853
2026-08-26	2.980	2.980	2.820	2.850	2.850	8,082,733
2026-08-24	2.900	3.000	2.760	2.980	2.980	10,036,674
2026-08-21	2.910	3.040	2.850	2.900	2.900	4,941,260
2026-08-20	2.900	2.980	2.830	2.910	2.910	3,769,250
2026-08-19	2.890	2.900	2.810	2.900	2.900	10,141,139
2026-08-18	2.950	2.950	2.830	2.890	2.890	2,904,929
2026-08-17	2.950	2.950	2.910	2.950	2.950	3,624,368
2026-08-14	2.800	2.990	2.800	2.950	2.950	6,240,296
2026-08-13	2.900	2.950	2.800	2.800	2.800	9,847,660
2026-08-12	2.900	2.960	2.850	2.900	2.900	5,975,183
2026-08-11	2.900	2.990	2.800	2.900	2.900	8,608,940
2026-08-10	2.980	3.000	2.880	2.900	2.900	6,660,086
2026-08-07	3.000	3.000	2.880	2.980	2.980	6,136,148
2026-08-06	3.050	3.050	2.900	3.000	3.000	6,338,726
2026-08-05	3.100	3.100	3.000	3.050	3.050	6,035,170
2026-08-04	3.100	3.150	3.000	3.100	3.100	904,418,486
2026-08-03	3.030	3.320	3.030	3.100	3.100	18,228,234
2026-07-31	2.910	3.050	2.860	3.030	3.030	12,856,837
2026-07-30	3.000	3.050	2.910	2.910	2.910	10,998,177
2026-07-29	2.990	3.000	2.810	3.000	3.000	21,958,859
2026-07-28	2.950	3.000	2.800	2.990	2.990	21,114,015
2026-07-27	2.900	2.950	2.820	2.950	2.950	24,943,197
2026-07-24	2.900	2.960	2.700	2.900	2.900	11,168,332
2026-07-23	2.920	3.000	2.900	2.900	2.900	12,326,453
2026-07-22	2.950	3.000	2.920	2.920	2.920	8,440,027

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-10	0.0400 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.