JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.130	2.170	2.110	2.130	2.130	8,559,158
2025-01-31	2.120	2.190	2.120	2.130	2.130	13,360,101
2025-01-30	2.120	2.200	2.120	2.120	2.120	10,545,191
2025-01-29	2.200	2.250	2.110	2.120	2.120	20,214,008
2025-01-28	2.180	2.250	2.170	2.200	2.200	13,353,885
2025-01-27	2.290	2.300	2.180	2.180	2.180	14,420,690
2025-01-24	2.150	2.360	2.150	2.290	2.290	34,623,159
2025-01-23	2.190	2.200	2.110	2.150	2.150	7,271,156
2025-01-22	2.180	2.250	2.180	2.190	2.190	6,022,558
2025-01-21	2.200	2.200	2.150	2.180	2.180	5,562,852
2025-01-20	2.180	2.230	2.100	2.200	2.200	13,482,819
2025-01-17	2.210	2.210	2.170	2.180	2.180	3,231,000
2025-01-16	2.200	2.250	2.130	2.210	2.210	7,015,811
2025-01-15	2.180	2.220	2.180	2.200	2.200	3,522,063
2025-01-14	2.270	2.270	2.170	2.180	2.180	5,490,496
2025-01-13	2.240	2.270	2.200	2.270	2.270	5,681,917
2025-01-10	2.160	2.250	2.160	2.240	2.240	3,251,343
2025-01-09	2.220	2.300	2.160	2.160	2.160	5,957,519
2025-01-08	2.180	2.220	2.150	2.220	2.220	16,398,843
2025-01-07	2.300	2.300	2.180	2.180	2.180	8,497,747
2025-01-06	2.300	2.320	2.250	2.300	2.300	22,601,803
2025-01-03	2.140	2.300	2.140	2.300	2.300	28,440,664
2025-01-02	2.050	2.250	2.050	2.140	2.140	13,563,286
2024-12-31	2.100	2.180	2.050	2.050	2.050	12,864,111
2024-12-30	2.190	2.200	2.100	2.100	2.100	17,666,063
2024-12-27	2.190	2.190	2.160	2.190	2.190	14,381,667
2024-12-24	2.150	2.200	2.150	2.190	2.190	14,300,933
2024-12-23	2.180	2.200	2.150	2.150	2.150	35,765,382
2024-12-20	2.180	2.200	2.160	2.180	2.180	9,431,244
2024-12-19	2.200	2.210	2.170	2.180	2.180	12,773,238
2024-12-18	2.180	2.200	2.180	2.200	2.200	7,902,599
2024-12-17	2.180	2.240	2.180	2.180	2.180	6,566,897
2024-12-16	2.200	2.300	2.180	2.180	2.180	6,710,646
2024-12-13	2.200	2.220	2.150	2.200	2.200	71,736,251
2024-12-12	2.200	2.200	2.150	2.200	2.200	33,575,410
2024-12-11	2.180	2.200	2.170	2.200	2.200	7,430,126
2024-12-10	2.230	2.300	2.180	2.180	2.180	30,345,433
2024-12-09	2.350	2.350	2.230	2.230	2.230	17,372,900
2024-12-06	2.150	2.350	2.150	2.350	2.350	20,664,547
2024-12-05	2.200	2.210	2.140	2.150	2.150	11,137,166
2024-12-04	2.190	2.240	2.190	2.200	2.200	11,090,746
2024-12-03	2.240	2.250	2.180	2.190	2.190	15,147,635
2024-12-02	2.210	2.250	2.210	2.240	2.240	72,034,231
2024-11-29	2.210	2.320	2.210	2.210	2.210	61,383,947
2024-11-28	2.360	2.360	2.210	2.210	2.210	16,826,584
2024-11-27	2.370	2.600	2.350	2.360	2.360	115,927,095
2024-11-26	2.160	2.370	2.160	2.370	2.370	6,449,010
2024-11-25	2.300	2.300	2.160	2.160	2.160	3,256,133
2024-11-22	2.110	2.300	2.110	2.300	2.300	6,218,655
2024-11-21	2.300	2.400	2.110	2.110	2.110	13,475,970
2024-11-20	2.350	2.480	2.300	2.300	2.300	12,062,364
2024-11-19	2.150	2.360	2.150	2.350	2.350	26,487,775
2024-11-18	2.150	2.150	2.120	2.150	2.150	179,098,010
2024-11-15	2.170	2.170	2.110	2.150	2.150	4,244,792
2024-11-14	2.150	2.170	2.080	2.170	2.170	1,423,590
2024-11-13	2.150	2.190	2.150	2.150	2.150	2,559,384
2024-11-12	2.140	2.150	2.100	2.150	2.150	4,796,797
2024-11-11	2.050	2.170	2.050	2.140	2.140	6,924,583
2024-11-08	2.160	2.200	2.050	2.050	2.050	10,479,159
2024-11-07	2.210	2.300	2.110	2.160	2.160	105,928,822

← NewerPage 8 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.