JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.450	2.500	2.380	2.500	2.500	7,459,498
2025-10-27	2.500	2.500	2.300	2.450	2.450	4,956,567
2025-10-24	2.550	2.600	2.300	2.500	2.500	12,215,797
2025-10-23	2.520	2.590	2.450	2.550	2.550	436,045,944
2025-10-22	2.540	2.540	2.510	2.520	2.520	8,923,183
2025-10-21	2.600	2.670	2.500	2.540	2.540	37,742,474
2025-10-20	2.590	2.600	2.500	2.600	2.600	16,186,600
2025-10-17	2.660	2.670	2.590	2.590	2.590	1,945,283
2025-10-16	2.540	2.690	2.540	2.660	2.660	4,845,427
2025-10-15	2.660	2.700	2.540	2.540	2.540	12,356,229
2025-10-14	2.600	2.680	2.550	2.660	2.660	6,978,607
2025-10-13	2.620	2.670	2.560	2.600	2.600	8,671,974
2025-10-10	2.630	2.680	2.500	2.620	2.620	21,843,260
2025-10-09	2.650	2.700	2.630	2.630	2.630	5,851,476
2025-10-08	2.680	2.730	2.560	2.650	2.650	20,450,620
2025-10-07	2.650	2.730	2.630	2.680	2.680	19,934,161
2025-10-06	2.550	2.780	2.550	2.650	2.650	18,848,115
2025-10-03	2.500	2.610	2.430	2.550	2.550	6,081,584
2025-10-02	2.570	2.600	2.500	2.500	2.500	4,674,370
2025-09-30	2.660	2.660	2.570	2.570	2.570	5,182,501
2025-09-29	2.650	2.690	2.650	2.660	2.660	3,034,898
2025-09-26	2.670	2.700	2.650	2.650	2.650	3,393,624
2025-09-25	2.700	2.720	2.670	2.670	2.670	2,630,562
2025-09-24	2.770	2.770	2.670	2.700	2.700	4,464,586
2025-09-23	2.740	2.780	2.740	2.770	2.770	4,281,922
2025-09-22	2.660	2.780	2.660	2.740	2.740	5,307,233
2025-09-19	2.670	2.800	2.660	2.660	2.660	9,639,796
2025-09-18	2.680	2.760	2.640	2.670	2.670	6,640,165
2025-09-17	2.660	2.690	2.620	2.680	2.680	15,193,732
2025-09-16	2.700	2.700	2.660	2.660	2.660	8,514,798
2025-09-15	2.750	2.770	2.670	2.700	2.700	16,829,808
2025-09-12	2.770	2.770	2.690	2.750	2.750	5,473,931
2025-09-11	2.700	2.770	2.570	2.770	2.770	42,054,623
2025-09-10	2.780	2.790	2.560	2.700	2.700	25,284,664
2025-09-09	2.650	2.800	2.650	2.780	2.780	19,970,578
2025-09-08	2.600	2.680	2.480	2.650	2.650	10,222,873
2025-09-04	2.550	2.630	2.500	2.600	2.600	4,976,638
2025-09-03	2.500	2.600	2.500	2.550	2.550	5,323,713
2025-09-02	2.720	2.720	2.500	2.500	2.500	9,125,724
2025-09-01	2.800	2.800	2.600	2.720	2.720	7,237,029
2025-08-29	2.680	2.800	2.570	2.800	2.800	4,694,846
2025-08-28	2.790	2.790	2.600	2.680	2.680	18,448,352
2025-08-27	2.800	2.800	2.690	2.790	2.790	13,471,368
2025-08-26	2.850	2.850	2.770	2.800	2.800	10,731,522
2025-08-25	2.790	2.850	2.790	2.850	2.850	4,652,938
2025-08-22	2.740	2.790	2.740	2.790	2.790	5,832,629
2025-08-21	2.760	2.900	2.500	2.740	2.740	13,485,122
2025-08-20	2.810	2.890	2.750	2.760	2.760	12,761,454
2025-08-19	2.900	2.900	2.800	2.810	2.810	14,788,444
2025-08-18	2.940	2.980	2.900	2.900	2.900	19,287,237
2025-08-15	2.990	3.150	2.850	2.940	2.940	26,250,698
2025-08-14	3.000	3.230	2.900	2.990	2.990	61,114,923
2025-08-13	2.940	3.230	2.940	3.000	3.000	123,162,659
2025-08-12	2.690	2.940	2.690	2.940	2.940	106,899,887
2025-08-11	2.720	2.800	2.530	2.690	2.690	35,830,267
2025-08-08	2.810	2.810	2.680	2.720	2.720	13,165,620
2025-08-07	2.800	2.900	2.740	2.810	2.810	34,323,152
2025-08-06	2.840	2.900	2.750	2.800	2.800	39,015,726
2025-08-05	2.750	2.900	2.750	2.840	2.840	27,724,796
2025-08-04	2.600	2.830	2.600	2.750	2.750	34,041,686

← NewerPage 5 of 21 · 1,236 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.