JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.350	0.350	0.340	0.340	0.340	13,207,925
2022-03-07	0.360	0.360	0.350	0.350	0.350	4,245,173
2022-03-04	0.360	0.360	0.360	0.360	0.360	519,874
2022-03-03	0.350	0.370	0.340	0.360	0.360	12,713,538
2022-03-02	0.360	0.370	0.350	0.350	0.350	3,807,087
2022-03-01	0.390	0.390	0.360	0.360	0.360	11,533,809
2022-02-28	0.370	0.390	0.370	0.390	0.390	1,336,218
2022-02-25	0.380	0.380	0.370	0.370	0.370	619,533
2022-02-24	0.400	0.400	0.380	0.380	0.380	2,685,020
2022-02-23	0.380	0.400	0.380	0.400	0.400	1,662,998
2022-02-22	0.380	0.390	0.380	0.380	0.380	1,312,362
2022-02-21	0.390	0.390	0.370	0.380	0.380	1,231,127
2022-02-18	0.380	0.390	0.380	0.390	0.390	4,760,418
2022-02-17	0.380	0.390	0.370	0.380	0.380	4,380,265
2022-02-16	0.350	0.380	0.350	0.380	0.380	3,984,811
2022-02-15	0.360	0.390	0.350	0.350	0.350	14,013,920
2022-02-14	0.390	0.390	0.360	0.360	0.360	3,657,597
2022-02-11	0.390	0.400	0.360	0.390	0.390	8,508,807
2022-02-10	0.390	0.390	0.380	0.390	0.390	950,084
2022-02-09	0.390	0.390	0.380	0.390	0.390	524,047
2022-02-08	0.390	0.390	0.390	0.390	0.390	95,306
2022-02-07	0.370	0.390	0.370	0.390	0.390	1,195,561
2022-02-04	0.380	0.380	0.370	0.370	0.370	1,191,555
2022-02-03	0.380	0.390	0.370	0.380	0.380	5,400,055
2022-02-02	0.370	0.390	0.370	0.380	0.380	8,085,378
2022-02-01	0.400	0.400	0.370	0.370	0.370	4,933,429
2022-01-31	0.410	0.410	0.380	0.400	0.400	3,756,704
2022-01-28	0.390	0.420	0.390	0.410	0.410	3,526,164
2022-01-27	0.390	0.400	0.390	0.390	0.390	1,559,117
2022-01-26	0.410	0.410	0.390	0.390	0.390	1,467,675
2022-01-25	0.390	0.410	0.390	0.410	0.410	1,496,572
2022-01-24	0.400	0.420	0.390	0.390	0.390	2,057,961
2022-01-21	0.400	0.430	0.400	0.400	0.400	5,616,724
2022-01-20	0.400	0.410	0.400	0.400	0.400	3,887,859
2022-01-19	0.420	0.430	0.400	0.400	0.400	5,986,217
2022-01-18	0.410	0.420	0.410	0.420	0.420	2,531,694
2022-01-17	0.420	0.420	0.410	0.410	0.410	889,366
2022-01-14	0.430	0.430	0.420	0.420	0.420	922,170
2022-01-13	0.450	0.450	0.430	0.430	0.430	1,048,501
2022-01-12	0.450	0.450	0.440	0.450	0.450	3,200,577
2022-01-11	0.450	0.450	0.430	0.450	0.450	7,297,951
2022-01-10	0.450	0.490	0.440	0.450	0.450	3,087,995
2022-01-07	0.410	0.450	0.410	0.450	0.450	8,366,124
2022-01-06	0.390	0.410	0.390	0.410	0.410	742,057
2022-01-05	0.400	0.400	0.390	0.390	0.390	1,583,750
2022-01-04	0.390	0.410	0.390	0.400	0.400	8,464,391
2021-12-31	0.370	0.390	0.370	0.390	0.390	3,221,387
2021-12-30	0.370	0.380	0.360	0.370	0.370	3,784,810
2021-12-29	0.370	0.380	0.370	0.370	0.370	3,569,165
2021-12-24	0.380	0.390	0.370	0.370	0.370	5,046,518
2021-12-23	0.370	0.380	0.360	0.380	0.380	1,001,621
2021-12-22	0.360	0.370	0.360	0.370	0.370	4,137,475
2021-12-21	0.390	0.390	0.360	0.360	0.360	649,492
2021-12-20	0.390	0.390	0.370	0.390	0.390	585,499
2021-12-17	0.390	0.390	0.380	0.390	0.390	997,893
2021-12-16	0.390	0.390	0.380	0.390	0.390	2,370,008
2021-12-15	0.370	0.390	0.370	0.390	0.390	1,292,695
2021-12-14	0.390	0.390	0.370	0.370	0.370	1,454,953
2021-12-13	0.390	0.390	0.390	0.390	0.390	530,000
2021-12-10	0.370	0.400	0.370	0.390	0.390	1,589,937

← NewerPage 20 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.