JAPAUL OIL & MARITIME SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.090 | 3.090 | 2.950 | 2.950 | 2.950 | 9,161,246 |
| 2026-07-20 | 2.950 | 3.090 | 2.940 | 3.090 | 3.090 | 6,999,424 |
| 2026-07-17 | 2.980 | 3.050 | 2.950 | 2.950 | 2.950 | 10,512,159 |
| 2026-07-16 | 3.000 | 3.000 | 2.970 | 2.980 | 2.980 | 77,658,422 |
| 2026-07-15 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 4,565,531 |
| 2026-07-14 | 3.100 | 3.100 | 2.900 | 2.970 | 2.970 | 7,402,966 |
| 2026-07-13 | 3.240 | 3.240 | 2.920 | 3.100 | 3.100 | 15,954,688 |
| 2026-07-10 | 3.170 | 3.250 | 3.160 | 3.240 | 3.240 | 3,880,418 |
| 2026-07-09 | 3.350 | 3.350 | 3.160 | 3.170 | 3.170 | 5,211,450 |
| 2026-07-08 | 3.320 | 3.400 | 3.320 | 3.350 | 3.350 | 12,978,558 |
| 2026-07-07 | 3.190 | 3.350 | 3.190 | 3.320 | 3.320 | 8,156,774 |
| 2026-07-06 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 6,066,566 |
| 2026-07-03 | 2.960 | 3.100 | 2.800 | 3.100 | 3.100 | 6,571,262 |
| 2026-07-02 | 2.830 | 3.020 | 2.830 | 2.960 | 2.960 | 4,522,275 |
| 2026-07-01 | 2.800 | 2.900 | 2.620 | 2.830 | 2.830 | 6,058,684 |
| 2026-06-30 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 81,795,887 |
| 2026-06-29 | 2.900 | 2.900 | 2.700 | 2.700 | 2.700 | 13,681,918 |
| 2026-06-26 | 3.080 | 3.080 | 2.800 | 2.900 | 2.900 | 10,615,291 |
| 2026-06-25 | 3.000 | 3.120 | 3.000 | 3.080 | 3.080 | 3,704,430 |
| 2026-06-24 | 3.000 | 3.050 | 2.800 | 3.000 | 3.000 | 8,801,737 |
| 2026-06-23 | 3.120 | 3.120 | 2.950 | 3.000 | 3.000 | 12,823,504 |
| 2026-06-22 | 3.250 | 3.250 | 3.120 | 3.120 | 3.120 | 8,596,095 |
| 2026-06-19 | 3.140 | 3.340 | 3.140 | 3.250 | 3.250 | 8,741,299 |
| 2026-06-18 | 3.360 | 3.360 | 3.070 | 3.140 | 3.140 | 25,958,089 |
| 2026-06-17 | 3.400 | 3.470 | 3.060 | 3.360 | 3.360 | 11,982,456 |
| 2026-06-16 | 3.500 | 3.500 | 3.380 | 3.400 | 3.400 | 10,017,220 |
| 2026-06-15 | 3.500 | 3.790 | 3.420 | 3.500 | 3.500 | 14,669,826 |
| 2026-06-11 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 12,619,721 |
| 2026-06-10 | 3.400 | 3.530 | 3.380 | 3.400 | 3.400 | 12,978,978 |
| 2026-06-09 | 3.400 | 3.550 | 3.370 | 3.400 | 3.400 | 7,000,219 |
| 2026-06-08 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 7,599,606 |
| 2026-06-05 | 3.360 | 3.590 | 3.360 | 3.450 | 3.450 | 11,517,573 |
| 2026-06-04 | 3.280 | 3.470 | 3.280 | 3.360 | 3.360 | 11,021,975 |
| 2026-06-03 | 3.550 | 3.550 | 3.260 | 3.280 | 3.280 | 19,108,878 |
| 2026-06-02 | 3.700 | 3.700 | 3.400 | 3.550 | 3.550 | 16,527,599 |
| 2026-06-01 | 3.750 | 3.840 | 3.700 | 3.700 | 3.700 | 14,250,213 |
| 2026-05-29 | 3.780 | 3.890 | 3.700 | 3.750 | 3.750 | 7,119,334 |
| 2026-05-26 | 3.630 | 3.800 | 3.600 | 3.780 | 3.780 | 8,683,436 |
| 2026-05-25 | 3.820 | 3.820 | 3.510 | 3.630 | 3.630 | 24,670,470 |
| 2026-05-22 | 3.940 | 4.180 | 3.800 | 3.820 | 3.820 | 33,871,326 |
| 2026-05-21 | 4.090 | 4.490 | 3.900 | 3.940 | 3.940 | 96,389,914 |
| 2026-05-20 | 3.720 | 4.090 | 3.720 | 4.090 | 4.090 | 49,878,689 |
| 2026-05-19 | 3.390 | 3.720 | 3.390 | 3.720 | 3.720 | 22,768,795 |
| 2026-05-18 | 3.340 | 3.390 | 3.340 | 3.390 | 3.390 | 20,583,671 |
| 2026-05-15 | 3.230 | 3.350 | 3.230 | 3.340 | 3.340 | 21,301,847 |
| 2026-05-14 | 3.190 | 3.300 | 3.140 | 3.230 | 3.230 | 15,839,939 |
| 2026-05-13 | 3.200 | 3.200 | 3.100 | 3.190 | 3.190 | 21,260,795 |
| 2026-05-12 | 3.300 | 3.300 | 3.190 | 3.200 | 3.200 | 24,379,413 |
| 2026-05-11 | 3.150 | 3.400 | 3.150 | 3.300 | 3.300 | 22,858,462 |
| 2026-05-08 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 14,542,589 |
| 2026-05-07 | 3.200 | 3.400 | 3.150 | 3.150 | 3.150 | 20,398,139 |
| 2026-05-06 | 3.230 | 3.300 | 3.200 | 3.200 | 3.200 | 24,116,665 |
| 2026-05-05 | 3.100 | 3.290 | 3.010 | 3.200 | 3.200 | 22,015,605 |
| 2026-05-04 | 2.970 | 3.180 | 2.970 | 3.100 | 3.100 | 25,656,998 |
| 2026-04-30 | 2.780 | 3.000 | 2.780 | 2.970 | 2.970 | 14,635,659 |
| 2026-04-29 | 2.960 | 3.000 | 2.760 | 2.780 | 2.780 | 17,428,394 |
| 2026-04-28 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 12,353,680 |
| 2026-04-27 | 3.000 | 3.200 | 2.970 | 2.980 | 2.980 | 13,735,020 |
| 2026-04-24 | 3.010 | 3.050 | 2.970 | 3.000 | 3.000 | 18,583,591 |
| 2026-04-23 | 3.200 | 3.280 | 2.950 | 3.010 | 3.010 | 26,704,255 |
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.