JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	3.200	3.280	2.950	3.010	3.010	26,704,255
2026-04-22	3.130	3.300	2.940	3.200	3.200	30,166,627
2026-04-21	3.340	3.340	3.130	3.130	3.130	9,811,144
2026-04-20	3.250	3.340	3.120	3.340	3.340	40,593,208
2026-04-17	3.290	3.350	3.200	3.250	3.250	44,440,791
2026-04-16	3.270	3.300	3.250	3.290	3.290	15,383,910
2026-04-15	3.150	3.300	3.100	3.270	3.270	8,372,946
2026-04-14	3.000	3.250	3.000	3.150	3.150	9,144,316
2026-04-13	2.930	3.050	2.930	3.000	3.000	19,267,910
2026-04-10	3.000	3.000	2.840	2.930	2.930	21,014,168
2026-04-09	3.100	3.260	2.790	3.000	3.000	23,185,502
2026-04-08	3.400	3.500	3.100	3.100	3.100	13,512,025
2026-04-07	3.500	3.500	3.150	3.400	3.400	13,083,401
2026-04-02	3.420	3.500	3.360	3.500	3.500	7,717,530
2026-04-01	3.500	3.500	3.350	3.420	3.420	10,897,642
2026-03-31	3.410	3.500	3.410	3.500	3.500	14,949,711
2026-03-30	3.400	3.600	3.350	3.410	3.410	15,090,044
2026-03-27	3.500	3.650	3.330	3.400	3.400	21,515,511
2026-03-26	3.600	3.700	3.500	3.500	3.500	14,237,283
2026-03-25	3.560	3.630	3.510	3.600	3.600	9,309,819
2026-03-24	3.590	3.700	3.560	3.560	3.560	16,153,501
2026-03-23	3.550	3.700	3.500	3.590	3.590	20,954,785
2026-03-18	3.600	3.650	3.450	3.550	3.550	19,696,656
2026-03-17	3.560	3.790	3.500	3.600	3.600	13,693,148
2026-03-16	3.500	3.780	3.470	3.560	3.560	19,543,415
2026-03-13	3.500	3.590	3.500	3.500	3.500	17,980,044
2026-03-12	3.690	3.700	3.480	3.500	3.500	22,899,581
2026-03-11	3.590	3.850	3.590	3.690	3.690	11,188,122
2026-03-10	3.790	3.870	3.530	3.590	3.590	24,406,311
2026-03-09	3.720	3.880	3.650	3.790	3.790	24,603,294
2026-03-06	3.900	3.980	3.650	3.720	3.720	19,113,513
2026-03-05	3.800	3.970	3.700	3.900	3.900	23,561,725
2026-03-04	3.990	4.000	3.700	3.800	3.800	24,310,023
2026-03-03	3.990	4.140	3.900	3.990	3.990	47,282,711
2026-03-02	3.860	4.130	3.800	3.990	3.990	54,724,050
2026-02-27	3.770	4.100	3.770	3.860	3.860	57,154,508
2026-02-26	3.430	3.770	3.430	3.770	3.770	73,253,825
2026-02-25	3.800	3.800	3.420	3.430	3.430	114,772,117
2026-02-24	4.220	4.400	3.800	3.800	3.800	102,442,704
2026-02-23	4.020	4.420	3.620	4.220	4.220	473,981,656
2026-02-20	3.660	4.020	3.660	4.020	4.020	24,558,432
2026-02-19	3.330	3.660	3.330	3.660	3.660	80,122,476
2026-02-18	3.030	3.330	3.030	3.330	3.330	28,683,732
2026-02-17	2.760	3.030	2.760	3.030	3.030	73,788,548
2026-02-16	2.510	2.760	2.510	2.760	2.760	49,172,225
2026-02-13	2.290	2.510	2.290	2.510	2.510	25,450,776
2026-02-12	2.490	2.500	2.290	2.290	2.290	24,140,053
2026-02-11	2.400	2.500	2.300	2.490	2.490	38,241,712
2026-02-10	2.320	2.400	2.300	2.400	2.400	30,657,367
2026-02-09	2.350	2.400	2.320	2.320	2.320	20,344,509
2026-02-06	2.350	2.450	2.320	2.350	2.350	16,584,241
2026-02-05	2.390	2.500	2.330	2.350	2.350	14,841,126
2026-02-04	2.330	2.540	2.320	2.390	2.390	18,306,930
2026-02-03	2.400	2.510	2.330	2.330	2.330	18,758,524
2026-02-02	2.440	2.500	2.300	2.400	2.400	22,905,527
2026-01-30	2.500	2.500	2.400	2.440	2.440	30,508,746
2026-01-29	2.680	2.700	2.500	2.500	2.500	25,879,407
2026-01-28	2.590	2.680	2.590	2.680	2.680	28,786,471
2026-01-27	2.500	2.630	2.500	2.590	2.590	21,403,513
2026-01-26	2.500	2.650	2.500	2.500	2.500	8,553,993

← NewerPage 3 of 21 · 1,239 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.