JULIUS BERGER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 1,389,706 |
| 2024-08-08 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 233,494 |
| 2024-08-07 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 414,772 |
| 2024-08-06 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 137,241 |
| 2024-08-05 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 38,747 |
| 2024-08-02 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 16,860 |
| 2024-08-01 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 36,312 |
| 2024-07-31 | 103.00 | 103.00 | 97.000 | 97.000 | 97.000 | 515,437 |
| 2024-07-30 | 97.000 | 103.00 | 97.000 | 103.00 | 103.00 | 1,395,021 |
| 2024-07-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 219,537 |
| 2024-07-26 | 92.500 | 97.000 | 92.500 | 97.000 | 97.000 | 931,339 |
| 2024-07-25 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 137,855 |
| 2024-07-24 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 361,753 |
| 2024-07-23 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 192,783 |
| 2024-07-22 | 87.500 | 92.500 | 87.500 | 92.500 | 92.500 | 346,743 |
| 2024-07-19 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 19,923 |
| 2024-07-18 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 65,480 |
| 2024-07-17 | 83.500 | 87.500 | 83.500 | 87.500 | 87.500 | 507,431 |
| 2024-07-16 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 43,777 |
| 2024-07-15 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 79,314 |
| 2024-07-12 | 88.600 | 88.600 | 83.500 | 83.500 | 83.500 | 1,087,207 |
| 2024-07-11 | 88.600 | 88.600 | 88.600 | 88.600 | 88.600 | 12,252 |
| 2024-07-10 | 88.600 | 88.600 | 88.600 | 88.600 | 88.600 | 604,052 |
| 2024-07-09 | 88.600 | 88.600 | 88.600 | 88.600 | 88.600 | 259,117 |
| 2024-07-08 | 88.600 | 88.600 | 88.600 | 88.600 | 88.600 | 455,285 |
| 2024-07-05 | 98.000 | 98.000 | 88.600 | 88.600 | 88.600 | 185,290 |
| 2024-07-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 323,328 |
| 2024-07-03 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 119,666 |
| 2024-07-02 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 94,502 |
| 2024-07-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 90,977 |
| 2024-06-28 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 120,118 |
| 2024-06-27 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 9,610,987 |
| 2024-06-26 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 198,383 |
| 2024-06-25 | 92.200 | 98.000 | 92.200 | 98.000 | 98.000 | 409,066 |
| 2024-06-24 | 92.200 | 95.000 | 90.000 | 92.200 | 92.200 | 501,417 |
| 2024-06-21 | 92.200 | 92.200 | 92.200 | 92.200 | 92.200 | 605,189 |
| 2024-06-20 | 89.500 | 92.200 | 89.500 | 92.200 | 92.200 | 845,011 |
| 2024-06-19 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 88,742 |
| 2024-06-14 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 274,682 |
| 2024-06-13 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 112,057 |
| 2024-06-11 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 294,402 |
| 2024-06-10 | 82.000 | 89.500 | 82.000 | 89.500 | 89.500 | 1,393,255 |
| 2024-06-07 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 244,222 |
| 2024-06-06 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 61,584 |
| 2024-06-05 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 89,285 |
| 2024-06-04 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 55,203 |
| 2024-06-03 | 85.000 | 85.000 | 82.000 | 82.000 | 82.000 | 271,203 |
| 2024-05-31 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 30,736 |
| 2024-05-30 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 150,376 |
| 2024-05-29 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 144,637 |
| 2024-05-28 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 127,008 |
| 2024-05-27 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 54,237 |
| 2024-05-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 769,213 |
| 2024-05-23 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 17,644,589 |
| 2024-05-22 | 79.300 | 85.000 | 79.300 | 85.000 | 85.000 | 667,686 |
| 2024-05-21 | 79.300 | 79.300 | 79.300 | 79.300 | 79.300 | 62,059 |
| 2024-05-20 | 79.300 | 79.300 | 79.300 | 79.300 | 79.300 | 129,448 |
| 2024-05-17 | 72.400 | 79.300 | 72.400 | 79.300 | 79.300 | 1,237,760 |
| 2024-05-16 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 355,578 |
| 2024-05-15 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 202,002 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 4.2500 NGN |
| 2025-06-02 | 3.2500 NGN |
| 2024-06-03 | 3.0000 NGN |
| 2023-05-29 | 2.5000 NGN |
| 2022-05-30 | 2.5000 NGN |
| 2021-05-31 | 0.4040 NGN |
| 2020-06-01 | 2.4000 NGN |
| 2019-06-03 | 2.0000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.