JAPAUL OIL & MARITIME SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 2,302,983 |
| 2024-05-14 | 2.190 | 2.200 | 2.140 | 2.200 | 2.200 | 16,894,791 |
| 2024-05-13 | 2.130 | 2.210 | 2.130 | 2.190 | 2.190 | 10,952,975 |
| 2024-05-10 | 2.050 | 2.150 | 2.050 | 2.130 | 2.130 | 4,299,524 |
| 2024-05-09 | 2.090 | 2.120 | 2.030 | 2.050 | 2.050 | 4,988,799 |
| 2024-05-08 | 2.090 | 2.250 | 2.080 | 2.090 | 2.090 | 8,601,613 |
| 2024-05-07 | 1.900 | 2.090 | 1.900 | 2.090 | 2.090 | 28,753,784 |
| 2024-05-06 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 6,002,444 |
| 2024-05-03 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 3,931,593 |
| 2024-05-02 | 1.900 | 1.980 | 1.800 | 1.980 | 1.980 | 3,345,686 |
| 2024-04-30 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 4,261,812 |
| 2024-04-29 | 1.910 | 1.930 | 1.760 | 1.760 | 1.760 | 3,173,673 |
| 2024-04-26 | 2.050 | 2.050 | 1.910 | 1.910 | 1.910 | 5,706,869 |
| 2024-04-25 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 5,933,371 |
| 2024-04-24 | 2.010 | 2.210 | 2.010 | 2.100 | 2.100 | 14,592,542 |
| 2024-04-23 | 1.830 | 2.010 | 1.830 | 2.010 | 2.010 | 8,308,376 |
| 2024-04-22 | 1.670 | 1.830 | 1.670 | 1.830 | 1.830 | 9,132,759 |
| 2024-04-19 | 1.690 | 1.740 | 1.590 | 1.670 | 1.670 | 4,946,743 |
| 2024-04-18 | 1.690 | 1.750 | 1.690 | 1.690 | 1.690 | 10,113,292 |
| 2024-04-17 | 1.800 | 1.900 | 1.680 | 1.690 | 1.690 | 10,461,297 |
| 2024-04-16 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 11,697,621 |
| 2024-04-15 | 2.050 | 2.050 | 1.910 | 2.000 | 2.000 | 6,642,921 |
| 2024-04-12 | 2.070 | 2.070 | 2.000 | 2.050 | 2.050 | 5,808,987 |
| 2024-04-08 | 2.100 | 2.100 | 2.050 | 2.070 | 2.070 | 2,440,734 |
| 2024-04-05 | 2.060 | 2.100 | 2.030 | 2.100 | 2.100 | 5,677,880 |
| 2024-04-04 | 2.090 | 2.090 | 2.050 | 2.060 | 2.060 | 2,805,269 |
| 2024-04-03 | 2.120 | 2.120 | 2.070 | 2.090 | 2.090 | 2,038,991 |
| 2024-04-02 | 2.120 | 2.120 | 1.960 | 2.120 | 2.120 | 12,040,677 |
| 2024-03-28 | 2.100 | 2.150 | 2.060 | 2.120 | 2.120 | 6,432,043 |
| 2024-03-27 | 2.180 | 2.180 | 2.030 | 2.100 | 2.100 | 4,512,644 |
| 2024-03-26 | 2.120 | 2.180 | 2.050 | 2.180 | 2.180 | 1,463,516 |
| 2024-03-25 | 2.230 | 2.230 | 2.050 | 2.120 | 2.120 | 10,556,843 |
| 2024-03-22 | 2.140 | 2.230 | 2.140 | 2.230 | 2.230 | 5,530,921 |
| 2024-03-21 | 2.140 | 2.290 | 2.140 | 2.140 | 2.140 | 4,165,774 |
| 2024-03-20 | 2.230 | 2.310 | 2.140 | 2.140 | 2.140 | 5,454,177 |
| 2024-03-19 | 2.100 | 2.230 | 2.080 | 2.230 | 2.230 | 5,131,139 |
| 2024-03-18 | 2.100 | 2.100 | 1.950 | 2.100 | 2.100 | 4,640,688 |
| 2024-03-15 | 2.190 | 2.190 | 2.010 | 2.100 | 2.100 | 2,020,670 |
| 2024-03-14 | 2.200 | 2.200 | 2.100 | 2.190 | 2.190 | 2,670,256 |
| 2024-03-13 | 2.300 | 2.350 | 2.200 | 2.200 | 2.200 | 2,745,810 |
| 2024-03-12 | 2.130 | 2.300 | 2.100 | 2.300 | 2.300 | 5,722,816 |
| 2024-03-11 | 1.950 | 2.130 | 1.950 | 2.130 | 2.130 | 6,723,216 |
| 2024-03-08 | 1.950 | 2.050 | 1.950 | 1.950 | 1.950 | 4,827,615 |
| 2024-03-07 | 1.960 | 2.000 | 1.950 | 1.950 | 1.950 | 2,699,557 |
| 2024-03-06 | 1.960 | 2.000 | 1.960 | 1.960 | 1.960 | 13,046,485 |
| 2024-03-05 | 2.150 | 2.150 | 1.940 | 1.960 | 1.960 | 11,629,718 |
| 2024-03-04 | 2.250 | 2.250 | 2.060 | 2.150 | 2.150 | 6,269,207 |
| 2024-03-01 | 2.230 | 2.380 | 2.120 | 2.250 | 2.250 | 9,110,402 |
| 2024-02-29 | 2.030 | 2.230 | 1.830 | 2.230 | 2.230 | 34,336,041 |
| 2024-02-28 | 2.250 | 2.250 | 2.030 | 2.030 | 2.030 | 16,986,223 |
| 2024-02-27 | 2.480 | 2.480 | 2.250 | 2.250 | 2.250 | 4,247,307 |
| 2024-02-26 | 2.450 | 2.500 | 2.410 | 2.480 | 2.480 | 4,247,661 |
| 2024-02-23 | 2.350 | 2.500 | 2.300 | 2.450 | 2.450 | 4,773,374 |
| 2024-02-22 | 2.330 | 2.450 | 2.300 | 2.350 | 2.350 | 6,351,630 |
| 2024-02-21 | 2.570 | 2.570 | 2.320 | 2.330 | 2.330 | 30,195,912 |
| 2024-02-20 | 2.710 | 2.710 | 2.500 | 2.570 | 2.570 | 7,108,759 |
| 2024-02-19 | 2.800 | 2.800 | 2.700 | 2.710 | 2.710 | 5,080,136 |
| 2024-02-16 | 2.660 | 2.800 | 2.650 | 2.800 | 2.800 | 3,606,643 |
| 2024-02-15 | 2.750 | 2.750 | 2.660 | 2.660 | 2.660 | 5,061,670 |
| 2024-02-14 | 2.610 | 2.750 | 2.610 | 2.750 | 2.750 | 3,943,981 |
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.