JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.100	2.210	2.090	2.210	2.210	3,536,727
2024-11-05	2.160	2.180	2.050	2.100	2.100	6,289,154
2024-11-04	2.250	2.260	2.090	2.160	2.160	8,197,467
2024-11-01	2.290	2.300	2.210	2.250	2.250	5,224,221
2024-10-31	2.370	2.370	2.210	2.290	2.290	5,485,764
2024-10-30	2.250	2.370	2.250	2.370	2.370	6,545,053
2024-10-29	2.280	2.390	2.250	2.250	2.250	5,745,012
2024-10-28	2.440	2.440	2.270	2.280	2.280	15,200,728
2024-10-25	2.370	2.440	2.330	2.440	2.440	15,920,824
2024-10-24	2.350	2.560	2.350	2.370	2.370	35,147,809
2024-10-23	2.350	2.350	2.270	2.350	2.350	7,354,445
2024-10-22	2.350	2.370	2.330	2.350	2.350	108,849,149
2024-10-21	2.350	2.440	2.350	2.350	2.350	5,610,010
2024-10-18	2.340	2.410	2.150	2.350	2.350	136,559,886
2024-10-17	2.370	2.450	2.330	2.340	2.340	9,238,726
2024-10-16	2.360	2.470	2.360	2.370	2.370	1,919,561
2024-10-15	2.400	2.500	2.330	2.360	2.360	10,353,514
2024-10-14	2.410	2.450	2.380	2.400	2.400	3,923,146
2024-10-11	2.410	2.450	2.390	2.410	2.410	7,426,580
2024-10-10	2.480	2.480	2.400	2.410	2.410	4,272,682
2024-10-09	2.520	2.530	2.480	2.480	2.480	9,560,926
2024-10-08	2.620	2.620	2.520	2.520	2.520	6,244,198
2024-10-07	2.510	2.700	2.510	2.620	2.620	6,992,763
2024-10-04	2.500	2.640	2.490	2.510	2.510	7,368,160
2024-10-03	2.500	2.560	2.470	2.500	2.500	6,477,581
2024-10-02	2.560	2.600	2.500	2.500	2.500	9,424,186
2024-09-30	2.560	2.580	2.500	2.560	2.560	182,751,845
2024-09-27	2.400	2.620	2.400	2.560	2.560	591,191,833
2024-09-26	2.460	2.500	2.400	2.400	2.400	11,572,370
2024-09-25	2.600	2.690	2.340	2.460	2.460	16,114,668
2024-09-24	2.650	2.740	2.600	2.600	2.600	17,538,489
2024-09-23	2.690	2.730	2.630	2.650	2.650	10,429,179
2024-09-20	2.500	2.690	2.500	2.690	2.690	150,076,921
2024-09-19	2.560	2.600	2.400	2.500	2.500	106,663,403
2024-09-18	2.590	2.750	2.520	2.560	2.560	64,042,334
2024-09-17	2.590	2.660	2.380	2.590	2.590	72,268,613
2024-09-13	2.600	2.690	2.580	2.590	2.590	105,650,070
2024-09-12	2.630	2.630	2.530	2.600	2.600	14,961,854
2024-09-11	2.520	2.740	2.520	2.630	2.630	21,947,195
2024-09-10	2.700	2.940	2.490	2.520	2.520	28,826,964
2024-09-09	2.460	2.700	2.460	2.700	2.700	27,800,749
2024-09-06	2.240	2.460	2.210	2.460	2.460	8,529,697
2024-09-05	2.180	2.350	2.180	2.240	2.240	7,031,187
2024-09-04	2.360	2.360	2.180	2.180	2.180	8,193,059
2024-09-03	2.370	2.550	2.360	2.360	2.360	9,289,923
2024-09-02	2.570	2.750	2.350	2.370	2.370	15,332,138
2024-08-30	2.500	2.620	2.500	2.570	2.570	8,408,166
2024-08-29	2.700	2.700	2.450	2.500	2.500	18,660,463
2024-08-28	2.720	2.950	2.600	2.700	2.700	51,804,269
2024-08-27	2.480	2.720	2.480	2.720	2.720	13,216,139
2024-08-26	2.260	2.480	2.260	2.480	2.480	23,923,845
2024-08-23	2.160	2.270	2.160	2.260	2.260	7,594,039
2024-08-22	2.130	2.250	2.100	2.160	2.160	5,077,261
2024-08-21	2.200	2.200	2.110	2.130	2.130	3,583,034
2024-08-20	2.300	2.300	2.110	2.200	2.200	13,646,003
2024-08-19	2.200	2.300	2.200	2.300	2.300	7,546,007
2024-08-16	2.090	2.290	2.000	2.200	2.200	22,422,413
2024-08-15	2.100	2.100	2.020	2.090	2.090	3,057,981
2024-08-14	2.280	2.280	2.060	2.100	2.100	12,955,346
2024-08-13	2.410	2.410	2.170	2.280	2.280	69,620,511

← NewerPage 9 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.