JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.900	1.900	1.860	1.870	1.870	24,949,135
2023-11-15	1.850	1.900	1.820	1.900	1.900	20,377,419
2023-11-14	1.800	1.920	1.800	1.850	1.850	44,698,127
2023-11-13	1.980	1.980	1.790	1.800	1.800	65,977,593
2023-11-10	1.830	2.010	1.700	1.980	1.980	164,734,305
2023-11-09	1.670	1.830	1.670	1.830	1.830	113,964,353
2023-11-08	1.520	1.670	1.520	1.670	1.670	13,630,434
2023-11-07	1.390	1.520	1.380	1.520	1.520	37,079,928
2023-11-06	1.270	1.390	1.270	1.390	1.390	21,348,228
2023-11-03	1.300	1.300	1.170	1.270	1.270	47,747,509
2023-11-02	1.410	1.410	1.180	1.300	1.300	92,015,473
2023-11-01	1.180	1.290	1.180	1.290	1.290	25,717,139
2023-10-31	1.080	1.180	1.080	1.180	1.180	155,594,461
2023-10-30	0.990	1.080	0.990	1.080	1.080	15,181,817
2023-10-27	0.900	0.990	0.900	0.990	0.990	16,168,465
2023-10-26	0.900	0.950	0.840	0.900	0.900	18,252,875
2023-10-25	0.890	0.950	0.890	0.900	0.900	8,916,977
2023-10-24	0.910	0.920	0.830	0.890	0.890	14,943,707
2023-10-23	0.930	0.930	0.910	0.910	0.910	9,214,475
2023-10-20	0.930	0.930	0.900	0.930	0.930	6,594,193
2023-10-19	0.920	0.930	0.920	0.930	0.930	1,231,136
2023-10-18	0.920	0.950	0.920	0.920	0.920	1,944,837
2023-10-17	0.950	0.950	0.920	0.920	0.920	2,830,199
2023-10-16	0.960	0.970	0.920	0.950	0.950	7,654,474
2023-10-13	0.980	0.980	0.950	0.960	0.960	5,835,024
2023-10-12	0.950	0.980	0.940	0.980	0.980	5,187,264
2023-10-11	0.950	0.970	0.950	0.950	0.950	3,312,258
2023-10-10	0.970	0.970	0.950	0.950	0.950	8,613,821
2023-10-09	0.980	0.980	0.950	0.970	0.970	5,122,961
2023-10-06	0.970	0.980	0.960	0.980	0.980	7,630,170
2023-10-05	0.980	0.980	0.970	0.970	0.970	5,465,804
2023-10-04	0.950	0.980	0.950	0.980	0.980	2,517,637
2023-10-03	0.980	0.990	0.950	0.950	0.950	5,658,767
2023-09-29	0.970	0.980	0.940	0.980	0.980	7,172,762
2023-09-28	0.970	0.970	0.950	0.970	0.970	8,901,768
2023-09-26	0.950	0.970	0.920	0.970	0.970	10,545,640
2023-09-25	1.000	1.000	0.950	0.950	0.950	10,252,060
2023-09-22	1.040	1.040	0.960	1.000	1.000	18,331,587
2023-09-21	0.970	1.040	0.880	1.040	1.040	43,738,795
2023-09-20	0.890	0.970	0.890	0.970	0.970	36,630,354
2023-09-19	0.860	0.890	0.860	0.890	0.890	8,018,988
2023-09-18	0.850	0.930	0.850	0.860	0.860	19,205,210
2023-09-15	0.860	0.870	0.840	0.850	0.850	7,895,619
2023-09-14	0.880	0.890	0.850	0.860	0.860	6,523,124
2023-09-13	0.850	0.920	0.830	0.880	0.880	5,984,982
2023-09-12	0.870	0.870	0.810	0.850	0.850	9,055,149
2023-09-11	0.890	0.900	0.860	0.870	0.870	8,101,543
2023-09-08	0.900	0.900	0.880	0.890	0.890	10,578,428
2023-09-07	0.850	0.900	0.850	0.900	0.900	8,994,434
2023-09-06	0.880	0.890	0.850	0.850	0.850	10,910,871
2023-09-05	0.880	0.900	0.880	0.880	0.880	8,056,091
2023-09-04	0.880	0.930	0.860	0.880	0.880	26,020,645
2023-09-01	0.900	0.900	0.880	0.880	0.880	9,899,665
2023-08-31	0.900	0.910	0.880	0.900	0.900	6,930,212
2023-08-30	0.900	0.950	0.890	0.900	0.900	13,620,177
2023-08-29	0.940	0.940	0.890	0.900	0.900	33,110,724
2023-08-28	0.940	0.940	0.880	0.940	0.940	14,318,218
2023-08-25	0.960	0.960	0.900	0.940	0.940	8,327,904
2023-08-24	0.960	0.970	0.940	0.960	0.960	10,709,820
2023-08-23	0.940	0.980	0.930	0.960	0.960	12,557,877

← NewerPage 13 of 21 · 1,236 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.