JAPAUL OIL & MARITIME SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.390 | 2.530 | 2.310 | 2.410 | 2.410 | 33,415,412 |
| 2024-08-09 | 2.180 | 2.390 | 2.180 | 2.390 | 2.390 | 11,190,619 |
| 2024-08-08 | 1.990 | 2.180 | 1.960 | 2.180 | 2.180 | 37,241,597 |
| 2024-08-07 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 11,143,501 |
| 2024-08-06 | 1.750 | 1.920 | 1.750 | 1.900 | 1.900 | 24,386,365 |
| 2024-08-05 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 11,586,255 |
| 2024-08-02 | 1.810 | 1.810 | 1.700 | 1.760 | 1.760 | 17,176,880 |
| 2024-08-01 | 1.850 | 1.940 | 1.810 | 1.810 | 1.810 | 2,852,301 |
| 2024-07-31 | 1.820 | 1.890 | 1.800 | 1.850 | 1.850 | 7,886,136 |
| 2024-07-30 | 1.790 | 1.830 | 1.790 | 1.820 | 1.820 | 2,391,195 |
| 2024-07-29 | 1.860 | 1.860 | 1.740 | 1.790 | 1.790 | 7,659,952 |
| 2024-07-26 | 1.910 | 1.930 | 1.820 | 1.860 | 1.860 | 6,520,121 |
| 2024-07-25 | 1.900 | 1.940 | 1.800 | 1.910 | 1.910 | 4,127,219 |
| 2024-07-24 | 1.900 | 1.910 | 1.880 | 1.900 | 1.900 | 2,961,316 |
| 2024-07-23 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 9,103,671 |
| 2024-07-22 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 2,781,247 |
| 2024-07-19 | 1.940 | 1.940 | 1.900 | 1.910 | 1.910 | 4,255,300 |
| 2024-07-18 | 1.960 | 1.960 | 1.900 | 1.940 | 1.940 | 3,307,220 |
| 2024-07-17 | 1.920 | 1.960 | 1.910 | 1.960 | 1.960 | 3,807,537 |
| 2024-07-16 | 1.960 | 1.960 | 1.910 | 1.920 | 1.920 | 3,458,102 |
| 2024-07-15 | 1.990 | 2.000 | 1.880 | 1.960 | 1.960 | 21,447,016 |
| 2024-07-12 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 2,403,500 |
| 2024-07-11 | 1.930 | 1.980 | 1.930 | 1.960 | 1.960 | 2,142,749 |
| 2024-07-10 | 1.980 | 1.980 | 1.930 | 1.930 | 1.930 | 1,402,498 |
| 2024-07-09 | 1.980 | 1.990 | 1.930 | 1.980 | 1.980 | 2,057,185 |
| 2024-07-08 | 2.000 | 2.000 | 1.880 | 1.980 | 1.980 | 5,501,403 |
| 2024-07-05 | 1.880 | 2.000 | 1.700 | 2.000 | 2.000 | 21,186,592 |
| 2024-07-04 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 4,027,421 |
| 2024-07-03 | 1.900 | 1.950 | 1.900 | 1.900 | 1.900 | 2,398,082 |
| 2024-07-02 | 1.920 | 2.000 | 1.850 | 1.900 | 1.900 | 9,512,715 |
| 2024-07-01 | 1.990 | 2.000 | 1.920 | 1.920 | 1.920 | 2,773,638 |
| 2024-06-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,791,447 |
| 2024-06-27 | 1.950 | 2.000 | 1.950 | 1.990 | 1.990 | 1,271,044 |
| 2024-06-26 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 1,320,460 |
| 2024-06-25 | 1.960 | 1.970 | 1.900 | 1.900 | 1.900 | 2,060,416 |
| 2024-06-24 | 1.950 | 1.990 | 1.950 | 1.960 | 1.960 | 2,670,492 |
| 2024-06-21 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 937,622 |
| 2024-06-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,581,081 |
| 2024-06-19 | 1.920 | 1.950 | 1.910 | 1.950 | 1.950 | 1,778,378 |
| 2024-06-14 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 2,187,826 |
| 2024-06-13 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 1,460,264 |
| 2024-06-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,368,100 |
| 2024-06-10 | 1.920 | 1.920 | 1.860 | 1.900 | 1.900 | 4,720,496 |
| 2024-06-07 | 1.990 | 1.990 | 1.900 | 1.920 | 1.920 | 933,102 |
| 2024-06-06 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 1,535,139 |
| 2024-06-05 | 1.990 | 2.000 | 1.900 | 1.990 | 1.990 | 2,287,508 |
| 2024-06-04 | 1.990 | 2.070 | 1.990 | 1.990 | 1.990 | 4,383,643 |
| 2024-06-03 | 2.090 | 2.090 | 1.950 | 1.990 | 1.990 | 3,502,046 |
| 2024-05-31 | 2.030 | 2.140 | 2.000 | 2.090 | 2.090 | 8,489,141 |
| 2024-05-30 | 1.850 | 2.030 | 1.850 | 2.030 | 2.030 | 7,325,811 |
| 2024-05-29 | 1.850 | 1.860 | 1.800 | 1.850 | 1.850 | 2,492,056 |
| 2024-05-28 | 1.830 | 1.860 | 1.800 | 1.850 | 1.850 | 5,988,947 |
| 2024-05-27 | 1.870 | 1.870 | 1.800 | 1.830 | 1.830 | 1,215,758 |
| 2024-05-24 | 1.740 | 1.870 | 1.740 | 1.870 | 1.870 | 4,084,085 |
| 2024-05-23 | 1.900 | 1.900 | 1.710 | 1.740 | 1.740 | 13,998,760 |
| 2024-05-22 | 1.930 | 1.950 | 1.800 | 1.900 | 1.900 | 5,229,155 |
| 2024-05-21 | 1.990 | 1.990 | 1.910 | 1.930 | 1.930 | 5,183,487 |
| 2024-05-20 | 2.050 | 2.050 | 1.900 | 1.990 | 1.990 | 2,068,918 |
| 2024-05-17 | 2.090 | 2.090 | 1.960 | 2.050 | 2.050 | 2,254,058 |
| 2024-05-16 | 2.100 | 2.100 | 2.010 | 2.090 | 2.090 | 3,082,444 |
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.