JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.330	0.330	0.310	0.330	0.330	657,610
2022-08-31	0.330	0.330	0.330	0.330	0.330	325,439
2022-08-30	0.310	0.330	0.310	0.330	0.330	578,477
2022-08-29	0.340	0.340	0.310	0.310	0.310	534,901
2022-08-26	0.310	0.340	0.310	0.340	0.340	1,178,173
2022-08-25	0.310	0.310	0.310	0.310	0.310	424,563
2022-08-24	0.290	0.310	0.290	0.310	0.310	651,714
2022-08-23	0.290	0.290	0.290	0.290	0.290	2,841,619
2022-08-22	0.290	0.290	0.290	0.290	0.290	763,252
2022-08-19	0.320	0.320	0.290	0.290	0.290	954,426
2022-08-18	0.330	0.330	0.320	0.320	0.320	2,535,062
2022-08-17	0.340	0.340	0.330	0.330	0.330	590,050
2022-08-16	0.370	0.370	0.340	0.340	0.340	871,674
2022-08-15	0.370	0.370	0.370	0.370	0.370	847,501
2022-08-12	0.380	0.380	0.380	0.380	0.380	2,004,407
2022-08-11	0.370	0.400	0.370	0.380	0.380	7,346,278
2022-08-10	0.340	0.370	0.340	0.370	0.370	13,258,760
2022-08-09	0.370	0.400	0.340	0.340	0.340	23,180,182
2022-08-08	0.340	0.370	0.340	0.370	0.370	7,606,495
2022-08-05	0.310	0.340	0.310	0.340	0.340	3,914,266
2022-08-04	0.290	0.310	0.290	0.310	0.310	6,889,763
2022-08-03	0.270	0.290	0.270	0.290	0.290	4,099,664
2022-08-02	0.250	0.270	0.250	0.270	0.270	3,753,810
2022-08-01	0.230	0.250	0.230	0.250	0.250	2,071,295
2022-07-29	0.210	0.230	0.210	0.230	0.230	2,740,283
2022-07-28	0.230	0.240	0.210	0.210	0.210	2,673,593
2022-07-27	0.250	0.250	0.230	0.230	0.230	4,357,460
2022-07-26	0.270	0.280	0.250	0.250	0.250	2,930,583
2022-07-25	0.270	0.270	0.270	0.270	0.270	291,920
2022-07-22	0.270	0.270	0.270	0.270	0.270	367,795
2022-07-21	0.270	0.270	0.270	0.270	0.270	1,251,090
2022-07-20	0.250	0.270	0.250	0.270	0.270	5,441,386
2022-07-19	0.270	0.270	0.250	0.250	0.250	334,010
2022-07-18	0.270	0.270	0.270	0.270	0.270	209,683
2022-07-15	0.260	0.270	0.260	0.270	0.270	7,691,041
2022-07-14	0.260	0.270	0.260	0.260	0.260	5,545,790
2022-07-13	0.270	0.290	0.250	0.260	0.260	21,911,357
2022-07-08	0.280	0.280	0.270	0.270	0.270	1,849,386
2022-07-07	0.290	0.290	0.280	0.280	0.280	1,688,062
2022-07-06	0.270	0.290	0.270	0.290	0.290	1,937,173
2022-07-05	0.280	0.290	0.270	0.270	0.270	1,077,838
2022-07-04	0.290	0.290	0.270	0.280	0.280	7,800,750
2022-07-01	0.300	0.300	0.290	0.290	0.290	2,181,463
2022-06-30	0.300	0.300	0.300	0.300	0.300	1,238,683
2022-06-29	0.290	0.300	0.290	0.300	0.300	610,008
2022-06-28	0.290	0.290	0.280	0.290	0.290	3,409,748
2022-06-27	0.300	0.300	0.290	0.290	0.290	1,421,257
2022-06-24	0.290	0.310	0.290	0.300	0.300	1,113,323
2022-06-23	0.280	0.290	0.280	0.290	0.290	1,555,328
2022-06-22	0.280	0.280	0.280	0.280	0.280	265,802
2022-06-21	0.310	0.310	0.280	0.280	0.280	1,729,986
2022-06-20	0.300	0.310	0.300	0.310	0.310	873,342
2022-06-17	0.310	0.320	0.300	0.300	0.300	494,472
2022-06-16	0.290	0.310	0.290	0.310	0.310	1,281,166
2022-06-15	0.300	0.320	0.290	0.290	0.290	1,525,612
2022-06-14	0.310	0.310	0.300	0.300	0.300	773,966
2022-06-10	0.300	0.310	0.300	0.310	0.310	2,043,777
2022-06-09	0.300	0.300	0.300	0.300	0.300	1,491,781
2022-06-08	0.320	0.320	0.300	0.300	0.300	10,348,812
2022-06-07	0.300	0.320	0.300	0.320	0.320	180,225

← NewerPage 18 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.