JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.300	0.300	0.290	0.300	0.300	1,478,457
2023-02-22	0.300	0.300	0.300	0.300	0.300	1,005,167
2023-02-21	0.300	0.300	0.300	0.300	0.300	269,600
2023-02-20	0.300	0.300	0.300	0.300	0.300	201,650
2023-02-17	0.300	0.300	0.300	0.300	0.300	350,742
2023-02-16	0.280	0.300	0.280	0.300	0.300	1,159,712
2023-02-15	0.300	0.300	0.280	0.280	0.280	2,602,050
2023-02-14	0.300	0.300	0.280	0.300	0.300	1,613,602
2023-02-13	0.300	0.300	0.290	0.300	0.300	1,172,166
2023-02-10	0.300	0.300	0.300	0.300	0.300	1,649,846
2023-02-09	0.300	0.300	0.300	0.300	0.300	250,128
2023-02-08	0.290	0.310	0.290	0.300	0.300	1,394,200
2023-02-07	0.320	0.320	0.290	0.290	0.290	8,857,335
2023-02-06	0.340	0.340	0.310	0.320	0.320	3,347,348
2023-02-03	0.340	0.340	0.340	0.340	0.340	623,965
2023-02-02	0.330	0.340	0.320	0.340	0.340	2,176,797
2023-02-01	0.330	0.330	0.330	0.330	0.330	969,940
2023-01-31	0.360	0.360	0.330	0.330	0.330	3,950,806
2023-01-30	0.340	0.370	0.340	0.360	0.360	3,242,392
2023-01-27	0.310	0.340	0.310	0.340	0.340	9,073,872
2023-01-26	0.300	0.320	0.300	0.310	0.310	4,429,521
2023-01-25	0.280	0.300	0.280	0.300	0.300	1,180,700
2023-01-24	0.280	0.280	0.280	0.280	0.280	280,442
2023-01-23	0.300	0.300	0.280	0.280	0.280	234,074
2023-01-20	0.300	0.300	0.300	0.300	0.300	282,260
2023-01-19	0.310	0.310	0.300	0.300	0.300	406,228
2023-01-18	0.300	0.310	0.300	0.310	0.310	1,276,850
2023-01-17	0.300	0.300	0.300	0.300	0.300	217,116
2023-01-16	0.300	0.300	0.300	0.300	0.300	258,259
2023-01-13	0.290	0.300	0.280	0.300	0.300	5,839,681
2023-01-12	0.290	0.300	0.280	0.290	0.290	1,723,859
2023-01-11	0.300	0.300	0.290	0.290	0.290	985,763
2023-01-10	0.300	0.300	0.300	0.300	0.300	1,336,349
2023-01-09	0.280	0.290	0.280	0.290	0.290	500,081
2023-01-06	0.280	0.300	0.280	0.280	0.280	1,013,084
2023-01-05	0.290	0.290	0.280	0.280	0.280	2,063,029
2023-01-04	0.270	0.290	0.270	0.290	0.290	4,308,157
2023-01-03	0.280	0.280	0.270	0.270	0.270	2,750,532
2022-12-30	0.280	0.280	0.280	0.280	0.280	5,087,400
2022-12-29	0.280	0.280	0.280	0.280	0.280	1,066,884
2022-12-28	0.280	0.280	0.270	0.280	0.280	2,408,829
2022-12-23	0.280	0.280	0.270	0.280	0.280	1,543,171
2022-12-22	0.260	0.280	0.260	0.280	0.280	1,961,628
2022-12-21	0.270	0.270	0.260	0.260	0.260	397,763
2022-12-20	0.270	0.280	0.270	0.270	0.270	2,698,393
2022-12-19	0.270	0.280	0.270	0.270	0.270	2,808,485
2022-12-16	0.270	0.270	0.270	0.270	0.270	1,218,530
2022-12-15	0.270	0.270	0.270	0.270	0.270	1,145,250
2022-12-14	0.270	0.270	0.270	0.270	0.270	1,327,000
2022-12-13	0.280	0.280	0.270	0.270	0.270	2,998,310
2022-12-12	0.270	0.280	0.270	0.280	0.280	2,551,436
2022-12-09	0.290	0.290	0.270	0.270	0.270	6,720,253
2022-12-08	0.290	0.290	0.270	0.290	0.290	7,999,910
2022-12-07	0.270	0.290	0.270	0.290	0.290	859,568
2022-12-06	0.270	0.280	0.270	0.270	0.270	2,094,098
2022-12-05	0.270	0.280	0.270	0.270	0.270	5,113,023
2022-12-02	0.290	0.290	0.270	0.270	0.270	5,652,533
2022-12-01	0.270	0.290	0.270	0.290	0.290	2,475,058
2022-11-30	0.280	0.280	0.270	0.270	0.270	262,085
2022-11-29	0.280	0.290	0.280	0.280	0.280	676,480

← NewerPage 16 of 21 · 1,240 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.