JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.980	2.000	1.890	1.910	1.910	41,264,903
2025-05-02	2.140	2.140	1.980	1.980	1.980	15,586,927
2025-04-30	2.090	2.150	2.040	2.140	2.140	3,280,610
2025-04-29	2.120	2.200	2.040	2.090	2.090	6,592,274
2025-04-28	2.100	2.120	2.030	2.120	2.120	3,626,853
2025-04-25	1.970	2.100	1.970	2.100	2.100	6,343,219
2025-04-24	2.100	2.100	1.960	1.970	1.970	7,590,787
2025-04-23	2.130	2.260	2.040	2.100	2.100	9,071,279
2025-04-22	1.940	2.130	1.870	2.130	2.130	7,795,378
2025-04-17	1.890	1.960	1.850	1.940	1.940	2,700,880
2025-04-16	1.850	1.900	1.850	1.890	1.890	1,957,470
2025-04-15	1.860	1.930	1.840	1.850	1.850	4,533,040
2025-04-14	2.010	2.010	1.840	1.860	1.860	3,159,498
2025-04-11	1.840	2.010	1.840	2.010	2.010	6,591,571
2025-04-10	1.680	1.840	1.560	1.840	1.840	8,219,419
2025-04-09	1.610	1.760	1.610	1.680	1.680	5,941,521
2025-04-08	1.780	1.780	1.610	1.610	1.610	9,983,900
2025-04-07	1.900	1.900	1.780	1.780	1.780	4,196,286
2025-04-04	1.930	1.930	1.900	1.900	1.900	2,708,669
2025-04-03	1.950	1.990	1.930	1.930	1.930	3,331,117
2025-04-02	1.940	2.000	1.940	1.950	1.950	2,910,376
2025-03-28	1.990	1.990	1.940	1.940	1.940	1,776,648
2025-03-27	1.990	1.990	1.990	1.990	1.990	1,946,798
2025-03-26	1.980	2.000	1.980	1.990	1.990	2,227,220
2025-03-25	2.000	2.000	1.980	1.980	1.980	1,412,689
2025-03-24	2.000	2.000	2.000	2.000	2.000	2,567,066
2025-03-21	1.980	2.000	1.950	2.000	2.000	4,122,206
2025-03-20	2.000	2.020	1.980	1.980	1.980	2,189,710
2025-03-19	2.020	2.020	2.000	2.000	2.000	6,197,255
2025-03-18	2.030	2.030	2.020	2.020	2.020	2,745,468
2025-03-17	2.020	2.100	2.020	2.030	2.030	2,231,298
2025-03-14	2.070	2.080	2.020	2.020	2.020	4,050,214
2025-03-13	2.080	2.080	2.060	2.070	2.070	1,221,879
2025-03-12	2.040	2.080	2.040	2.080	2.080	3,316,990
2025-03-11	2.000	2.090	2.000	2.040	2.040	3,602,078
2025-03-10	2.050	2.120	2.000	2.000	2.000	8,650,678
2025-03-07	2.100	2.120	2.000	2.050	2.050	4,626,240
2025-03-06	2.000	2.100	2.000	2.100	2.100	3,065,484
2025-03-05	2.030	2.030	1.900	2.000	2.000	8,193,650
2025-03-04	2.090	2.090	2.030	2.030	2.030	8,906,207
2025-03-03	2.090	2.100	2.070	2.090	2.090	2,909,885
2025-02-28	2.100	2.120	2.070	2.090	2.090	2,250,594
2025-02-27	2.090	2.100	2.090	2.100	2.100	2,970,747
2025-02-26	2.080	2.100	2.080	2.090	2.090	5,837,379
2025-02-25	2.150	2.150	2.080	2.080	2.080	8,003,304
2025-02-24	2.090	2.150	2.090	2.150	2.150	3,101,598
2025-02-21	2.150	2.150	2.090	2.090	2.090	5,959,600
2025-02-20	2.130	2.150	2.130	2.150	2.150	2,072,192
2025-02-19	2.110	2.150	2.110	2.130	2.130	3,357,286
2025-02-18	2.150	2.160	2.110	2.110	2.110	10,571,180
2025-02-17	2.130	2.170	2.110	2.150	2.150	11,934,745
2025-02-14	2.180	2.200	2.130	2.130	2.130	10,312,346
2025-02-13	2.190	2.190	2.150	2.180	2.180	9,334,030
2025-02-12	2.170	2.200	2.150	2.190	2.190	9,513,286
2025-02-11	2.170	2.190	2.150	2.170	2.170	12,009,950
2025-02-10	2.110	2.200	2.110	2.170	2.170	14,619,482
2025-02-07	2.180	2.200	2.110	2.110	2.110	3,570,203
2025-02-06	2.130	2.190	2.120	2.180	2.180	8,564,733
2025-02-05	2.150	2.170	2.130	2.130	2.130	5,849,753
2025-02-04	2.130	2.230	2.130	2.150	2.150	7,568,960

← NewerPage 7 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.