JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.940	0.980	0.930	0.960	0.960	12,557,877
2023-08-22	0.950	0.950	0.920	0.940	0.940	2,671,656
2023-08-21	0.930	0.950	0.930	0.950	0.950	4,151,195
2023-08-18	0.960	0.960	0.930	0.930	0.930	3,780,844
2023-08-17	0.940	0.960	0.940	0.960	0.960	6,193,515
2023-08-16	0.940	0.970	0.940	0.940	0.940	8,187,268
2023-08-15	0.960	1.030	0.940	0.940	0.940	11,398,811
2023-08-14	0.950	0.980	0.940	0.960	0.960	8,645,091
2023-08-11	0.970	0.970	0.910	0.950	0.950	6,350,995
2023-08-10	0.980	0.980	0.920	0.970	0.970	5,806,361
2023-08-09	0.970	0.980	0.940	0.980	0.980	2,888,520
2023-08-08	1.000	1.000	0.930	0.970	0.970	4,673,430
2023-08-07	1.000	1.030	0.950	1.000	1.000	17,355,964
2023-08-04	1.000	1.030	0.950	1.000	1.000	22,794,247
2023-08-03	1.000	1.090	0.960	1.000	1.000	28,366,268
2023-08-02	0.930	1.000	0.920	1.000	1.000	7,690,078
2023-08-01	1.030	1.030	0.930	0.930	0.930	24,057,489
2023-07-31	1.020	1.110	0.950	1.030	1.030	40,872,394
2023-07-28	1.000	1.050	0.900	1.020	1.020	48,088,130
2023-07-27	1.110	1.220	1.000	1.000	1.000	115,697,892
2023-07-26	1.010	1.110	1.010	1.110	1.110	22,627,051
2023-07-25	0.920	1.010	0.920	1.010	1.010	72,493,896
2023-07-24	0.840	0.920	0.840	0.920	0.920	37,905,670
2023-07-21	0.770	0.840	0.700	0.840	0.840	21,186,565
2023-07-20	0.800	0.830	0.730	0.770	0.770	35,954,460
2023-07-19	0.810	0.890	0.740	0.800	0.800	77,983,736
2023-07-18	0.900	0.900	0.810	0.810	0.810	110,533,567
2023-07-17	0.990	0.990	0.900	0.900	0.900	17,113,736
2023-07-14	1.090	1.090	0.990	0.990	0.990	16,491,326
2023-07-13	1.210	1.270	1.090	1.090	1.090	31,529,826
2023-07-12	1.340	1.470	1.210	1.210	1.210	110,259,629
2023-07-11	1.220	1.340	1.220	1.340	1.340	34,457,479
2023-07-10	1.110	1.220	1.110	1.220	1.220	23,127,362
2023-07-07	1.010	1.110	1.010	1.110	1.110	17,899,635
2023-07-06	0.920	1.010	0.920	1.010	1.010	55,246,571
2023-07-05	0.840	0.920	0.840	0.920	0.920	13,457,094
2023-07-04	0.770	0.840	0.770	0.840	0.840	44,261,612
2023-07-03	0.700	0.770	0.700	0.770	0.770	7,194,669
2023-06-30	0.640	0.700	0.640	0.700	0.700	25,382,718
2023-06-27	0.590	0.640	0.580	0.640	0.640	22,017,136
2023-06-26	0.650	0.650	0.590	0.590	0.590	11,700,497
2023-06-23	0.650	0.660	0.610	0.650	0.650	14,617,839
2023-06-22	0.630	0.670	0.580	0.650	0.650	25,422,091
2023-06-21	0.580	0.630	0.580	0.630	0.630	37,683,238
2023-06-20	0.530	0.580	0.530	0.580	0.580	11,793,923
2023-06-19	0.490	0.530	0.490	0.530	0.530	23,695,678
2023-06-16	0.520	0.550	0.470	0.490	0.490	30,986,415
2023-06-15	0.570	0.600	0.520	0.520	0.520	37,267,305
2023-06-14	0.520	0.570	0.520	0.570	0.570	42,275,080
2023-06-13	0.480	0.520	0.460	0.520	0.520	72,595,535
2023-06-09	0.440	0.480	0.440	0.480	0.480	37,843,082
2023-06-08	0.400	0.440	0.400	0.440	0.440	16,774,801
2023-06-07	0.400	0.440	0.370	0.400	0.400	27,838,449
2023-06-06	0.370	0.400	0.370	0.400	0.400	16,841,222
2023-06-05	0.390	0.390	0.370	0.370	0.370	7,013,632
2023-06-02	0.370	0.390	0.360	0.390	0.390	11,009,638
2023-06-01	0.370	0.390	0.370	0.370	0.370	4,028,266
2023-05-31	0.390	0.420	0.370	0.370	0.370	10,827,111
2023-05-30	0.360	0.390	0.360	0.390	0.390	22,709,000
2023-05-26	0.330	0.360	0.330	0.360	0.360	10,045,022

← NewerPage 14 of 21 · 1,237 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.