JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.760	2.760	2.610	2.610	2.610	4,892,909
2024-02-12	2.800	2.880	2.760	2.760	2.760	3,511,515
2024-02-09	2.800	2.800	2.600	2.800	2.800	12,557,661
2024-02-08	2.800	2.800	2.520	2.800	2.800	22,642,352
2024-02-07	2.770	2.970	2.760	2.800	2.800	11,586,615
2024-02-06	3.070	3.290	2.770	2.770	2.770	33,614,478
2024-02-05	3.070	3.190	2.810	3.070	3.070	27,954,558
2024-02-02	2.880	3.150	2.880	3.070	3.070	18,983,976
2024-02-01	2.620	2.880	2.360	2.880	2.880	46,170,408
2024-01-31	2.910	2.940	2.620	2.620	2.620	27,395,199
2024-01-30	3.200	3.300	2.880	2.910	2.910	59,797,178
2024-01-29	3.080	3.380	3.080	3.200	3.200	83,864,921
2024-01-26	2.800	3.080	2.800	3.080	3.080	59,168,373
2024-01-25	2.550	2.800	2.550	2.800	2.800	31,934,699
2024-01-24	2.320	2.550	2.320	2.550	2.550	25,324,421
2024-01-23	2.540	2.540	2.290	2.320	2.320	20,011,967
2024-01-22	2.500	2.650	2.500	2.540	2.540	32,823,640
2024-01-19	2.430	2.550	2.200	2.500	2.500	25,741,126
2024-01-18	2.680	2.900	2.420	2.430	2.430	52,539,791
2024-01-17	2.460	2.700	2.460	2.680	2.680	101,122,474
2024-01-16	2.240	2.460	2.240	2.460	2.460	40,480,358
2024-01-15	2.040	2.240	2.040	2.240	2.240	37,930,913
2024-01-12	1.860	2.040	1.860	2.040	2.040	18,716,223
2024-01-11	1.860	1.990	1.850	1.860	1.860	18,865,479
2024-01-10	2.030	2.100	1.830	1.860	1.860	40,010,206
2024-01-09	2.060	2.100	1.900	2.030	2.030	46,172,232
2024-01-08	1.920	2.100	1.920	2.060	2.060	24,151,911
2024-01-05	1.750	1.920	1.700	1.920	1.920	31,937,258
2024-01-04	1.800	1.800	1.740	1.750	1.750	21,775,678
2024-01-03	1.700	1.800	1.670	1.800	1.800	23,927,697
2024-01-02	1.700	1.730	1.650	1.700	1.700	8,320,297
2023-12-29	1.680	1.740	1.650	1.700	1.700	8,330,708
2023-12-28	1.690	1.700	1.610	1.680	1.680	8,747,194
2023-12-27	1.750	1.790	1.680	1.690	1.690	8,424,922
2023-12-22	1.660	1.800	1.660	1.750	1.750	9,201,128
2023-12-21	1.520	1.670	1.500	1.660	1.660	8,643,348
2023-12-20	1.540	1.600	1.520	1.520	1.520	3,909,536
2023-12-19	1.540	1.540	1.500	1.540	1.540	4,071,792
2023-12-18	1.590	1.590	1.540	1.540	1.540	8,498,954
2023-12-15	1.570	1.600	1.560	1.590	1.590	2,366,724
2023-12-14	1.650	1.650	1.570	1.570	1.570	2,949,335
2023-12-13	1.600	1.670	1.560	1.650	1.650	11,864,300
2023-12-12	1.610	1.670	1.600	1.600	1.600	6,211,296
2023-12-11	1.600	1.650	1.600	1.610	1.610	5,206,963
2023-12-08	1.670	1.670	1.600	1.600	1.600	11,199,574
2023-12-07	1.670	1.700	1.640	1.670	1.670	5,973,050
2023-12-06	1.650	1.700	1.640	1.670	1.670	12,431,681
2023-12-05	1.700	1.700	1.650	1.650	1.650	7,600,280
2023-12-04	1.640	1.700	1.640	1.700	1.700	9,705,443
2023-12-01	1.650	1.660	1.620	1.640	1.640	5,104,110
2023-11-30	1.640	1.650	1.610	1.650	1.650	16,684,553
2023-11-29	1.630	1.650	1.610	1.640	1.640	4,173,002
2023-11-28	1.600	1.680	1.600	1.630	1.630	10,707,971
2023-11-27	1.670	1.670	1.580	1.600	1.600	20,673,526
2023-11-24	1.680	1.680	1.530	1.670	1.670	12,199,970
2023-11-23	1.690	1.690	1.670	1.680	1.680	11,094,969
2023-11-22	1.710	1.730	1.690	1.690	1.690	11,699,626
2023-11-21	1.710	1.730	1.690	1.710	1.710	30,408,220
2023-11-20	1.700	1.800	1.700	1.710	1.710	21,240,833
2023-11-17	1.870	1.870	1.700	1.700	1.700	29,085,646

← NewerPage 12 of 21 · 1,239 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.