JAPAUL OIL & MARITIME SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2.720 | 2.740 | 2.500 | 2.600 | 2.600 | 10,731,596 |
| 2025-07-31 | 2.770 | 2.770 | 2.660 | 2.720 | 2.720 | 16,938,025 |
| 2025-07-30 | 2.890 | 2.900 | 2.750 | 2.770 | 2.770 | 23,963,858 |
| 2025-07-29 | 2.900 | 3.060 | 2.890 | 2.890 | 2.890 | 24,621,698 |
| 2025-07-28 | 2.850 | 2.900 | 2.780 | 2.900 | 2.900 | 44,092,897 |
| 2025-07-25 | 2.820 | 2.850 | 2.760 | 2.850 | 2.850 | 17,350,079 |
| 2025-07-24 | 2.780 | 2.910 | 2.740 | 2.820 | 2.820 | 83,789,749 |
| 2025-07-23 | 2.810 | 2.870 | 2.750 | 2.780 | 2.780 | 49,164,022 |
| 2025-07-22 | 2.800 | 2.960 | 2.800 | 2.810 | 2.810 | 19,135,180 |
| 2025-07-21 | 3.010 | 3.060 | 2.800 | 2.800 | 2.800 | 17,747,616 |
| 2025-07-18 | 2.740 | 3.010 | 2.700 | 3.010 | 3.010 | 32,386,624 |
| 2025-07-17 | 2.850 | 3.000 | 2.570 | 2.740 | 2.740 | 38,429,696 |
| 2025-07-16 | 3.020 | 3.320 | 2.850 | 2.850 | 2.850 | 34,630,933 |
| 2025-07-14 | 3.350 | 3.550 | 3.020 | 3.020 | 3.020 | 93,370,437 |
| 2025-07-11 | 3.330 | 3.660 | 3.330 | 3.350 | 3.350 | 138,737,316 |
| 2025-07-10 | 3.030 | 3.330 | 3.030 | 3.330 | 3.330 | 74,017,079 |
| 2025-07-09 | 2.760 | 3.030 | 2.760 | 3.030 | 3.030 | 137,338,509 |
| 2025-07-08 | 2.530 | 2.780 | 2.530 | 2.760 | 2.760 | 123,080,018 |
| 2025-07-07 | 2.700 | 2.790 | 2.430 | 2.530 | 2.530 | 53,340,800 |
| 2025-07-04 | 2.990 | 3.250 | 2.700 | 2.700 | 2.700 | 147,082,456 |
| 2025-07-03 | 2.720 | 2.990 | 2.720 | 2.990 | 2.990 | 49,456,793 |
| 2025-07-02 | 2.480 | 2.720 | 2.480 | 2.720 | 2.720 | 174,087,554 |
| 2025-07-01 | 2.260 | 2.480 | 2.260 | 2.480 | 2.480 | 21,752,246 |
| 2025-06-30 | 2.250 | 2.350 | 2.250 | 2.260 | 2.260 | 47,954,576 |
| 2025-06-27 | 2.110 | 2.320 | 2.110 | 2.250 | 2.250 | 88,261,055 |
| 2025-06-26 | 2.050 | 2.140 | 2.040 | 2.110 | 2.110 | 61,564,527 |
| 2025-06-25 | 1.990 | 2.080 | 1.990 | 2.050 | 2.050 | 56,255,420 |
| 2025-06-24 | 1.990 | 2.000 | 1.980 | 1.990 | 1.990 | 9,459,649 |
| 2025-06-23 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 4,250,431 |
| 2025-06-20 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 7,964,255 |
| 2025-06-19 | 2.000 | 2.000 | 1.910 | 2.000 | 2.000 | 8,447,559 |
| 2025-06-18 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 4,440,918 |
| 2025-06-17 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 5,547,976 |
| 2025-06-16 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 3,475,696 |
| 2025-06-13 | 1.970 | 2.030 | 1.970 | 2.030 | 2.030 | 6,307,864 |
| 2025-06-11 | 1.970 | 2.040 | 1.970 | 1.970 | 1.970 | 25,368,394 |
| 2025-06-10 | 2.000 | 2.000 | 1.950 | 1.970 | 1.970 | 5,338,704 |
| 2025-06-05 | 1.990 | 2.050 | 1.970 | 2.000 | 2.000 | 34,839,406 |
| 2025-06-04 | 2.000 | 2.000 | 1.900 | 1.990 | 1.990 | 8,349,454 |
| 2025-06-03 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 11,212,760 |
| 2025-06-02 | 1.950 | 2.000 | 1.940 | 2.000 | 2.000 | 3,870,841 |
| 2025-05-30 | 2.000 | 2.040 | 1.950 | 1.950 | 1.950 | 6,458,763 |
| 2025-05-29 | 2.000 | 2.040 | 1.980 | 2.000 | 2.000 | 6,777,504 |
| 2025-05-28 | 1.990 | 2.000 | 1.970 | 2.000 | 2.000 | 58,904,976 |
| 2025-05-27 | 2.010 | 2.030 | 1.980 | 1.990 | 1.990 | 3,565,619 |
| 2025-05-26 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 6,843,267 |
| 2025-05-23 | 2.000 | 2.050 | 1.980 | 2.000 | 2.000 | 6,312,854 |
| 2025-05-22 | 2.010 | 2.060 | 1.990 | 2.000 | 2.000 | 81,680,012 |
| 2025-05-21 | 2.080 | 2.080 | 2.000 | 2.010 | 2.010 | 90,022,318 |
| 2025-05-20 | 2.060 | 2.080 | 2.000 | 2.080 | 2.080 | 3,747,398 |
| 2025-05-19 | 2.030 | 2.070 | 2.030 | 2.060 | 2.060 | 4,555,693 |
| 2025-05-16 | 1.990 | 2.090 | 1.990 | 2.030 | 2.030 | 6,546,946 |
| 2025-05-15 | 1.990 | 2.100 | 1.980 | 1.990 | 1.990 | 9,671,203 |
| 2025-05-14 | 2.000 | 2.020 | 1.990 | 1.990 | 1.990 | 3,437,122 |
| 2025-05-13 | 2.030 | 2.060 | 2.000 | 2.000 | 2.000 | 7,100,981 |
| 2025-05-12 | 2.010 | 2.030 | 2.010 | 2.030 | 2.030 | 3,316,444 |
| 2025-05-09 | 2.030 | 2.030 | 2.010 | 2.010 | 2.010 | 2,897,349 |
| 2025-05-08 | 2.000 | 2.080 | 1.980 | 2.030 | 2.030 | 5,893,470 |
| 2025-05-07 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 4,215,578 |
| 2025-05-06 | 1.910 | 1.990 | 1.870 | 1.940 | 1.940 | 7,257,766 |
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.