JULIUS BERGER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	72.400	72.400	72.400	72.400	72.400	202,002
2024-05-14	72.400	72.400	72.400	72.400	72.400	43,732
2024-05-13	72.400	72.400	72.400	72.400	72.400	36,821
2024-05-10	72.400	72.400	72.400	72.400	72.400	399,968
2024-05-09	72.400	72.400	72.400	72.400	72.400	1,539,244
2024-05-08	72.400	72.400	72.400	72.400	72.400	319,368
2024-05-07	72.400	72.400	72.400	72.400	72.400	92,830
2024-05-06	72.400	72.400	72.400	72.400	72.400	266,585
2024-05-03	72.400	72.400	72.400	72.400	72.400	1,057,424
2024-05-02	68.050	72.400	68.050	72.400	72.400	966,285
2024-04-30	61.900	68.050	61.900	68.050	68.050	742,024
2024-04-29	58.500	61.900	58.500	61.900	61.900	205,380
2024-04-26	58.500	58.500	58.500	58.500	58.500	47,251
2024-04-25	58.500	58.500	58.500	58.500	58.500	77,678
2024-04-24	58.500	58.500	58.500	58.500	58.500	87,446
2024-04-23	58.500	58.500	58.500	58.500	58.500	100,421
2024-04-22	58.500	58.500	58.500	58.500	58.500	85,588
2024-04-19	58.500	58.500	58.500	58.500	58.500	74,715
2024-04-18	58.500	58.500	58.500	58.500	58.500	41,230
2024-04-17	58.500	58.500	58.500	58.500	58.500	191,286
2024-04-16	58.500	58.500	58.500	58.500	58.500	78,039
2024-04-15	58.500	58.500	58.500	58.500	58.500	426,299
2024-04-12	58.500	58.500	58.500	58.500	58.500	1,456,492
2024-04-08	58.500	58.500	58.500	58.500	58.500	24,184
2024-04-05	60.000	60.000	58.500	58.500	58.500	813,144
2024-04-04	60.000	60.000	60.000	60.000	60.000	92,654
2024-04-03	59.950	60.000	59.950	60.000	60.000	473,664
2024-04-02	66.000	66.000	59.950	59.950	59.950	461,469
2024-03-28	60.150	66.000	60.150	66.000	66.000	439,859
2024-03-27	60.150	60.150	60.150	60.150	60.150	5,740
2024-03-26	60.150	60.150	60.150	60.150	60.150	80,945
2024-03-25	60.150	60.150	60.150	60.150	60.150	93,316
2024-03-22	60.150	60.150	60.150	60.150	60.150	116,694
2024-03-21	63.150	63.150	60.150	60.150	60.150	295,845
2024-03-20	69.000	69.000	63.150	63.150	63.150	353,228
2024-03-19	72.600	72.600	65.350	69.000	69.000	4,386,202
2024-03-18	72.600	72.600	72.600	72.600	72.600	2,150,462
2024-03-15	67.100	72.600	67.100	72.600	72.600	366,661
2024-03-14	67.100	67.100	67.100	67.100	67.100	258,659
2024-03-13	61.000	67.100	61.000	67.100	67.100	1,921,042
2024-03-12	55.600	61.000	55.600	61.000	61.000	461,030
2024-03-11	55.600	55.600	55.600	55.600	55.600	90,122
2024-03-08	55.600	55.600	55.600	55.600	55.600	98,923
2024-03-07	55.600	55.600	55.600	55.600	55.600	12,041
2024-03-06	55.600	55.600	55.600	55.600	55.600	93,517
2024-03-05	55.600	55.600	55.600	55.600	55.600	30,789
2024-03-04	55.600	55.600	55.600	55.600	55.600	339,031
2024-03-01	55.600	55.600	55.600	55.600	55.600	58,480
2024-02-29	55.600	55.600	55.600	55.600	55.600	472,294
2024-02-28	55.600	55.600	55.600	55.600	55.600	564,172
2024-02-27	55.600	55.600	55.600	55.600	55.600	36,741
2024-02-26	55.600	55.600	55.600	55.600	55.600	250,849
2024-02-23	55.600	55.600	55.600	55.600	55.600	26,327
2024-02-22	55.600	55.600	55.600	55.600	55.600	221,150
2024-02-21	55.600	55.600	55.600	55.600	55.600	88,465
2024-02-20	55.600	55.600	55.600	55.600	55.600	208,350
2024-02-19	55.600	55.600	55.600	55.600	55.600	93,146
2024-02-16	50.600	55.600	50.600	55.600	55.600	287,799
2024-02-15	56.000	56.000	50.600	50.600	50.600	273,654
2024-02-14	56.000	56.000	56.000	56.000	56.000	241,362

← NewerPage 11 of 21 · 1,237 trading daysOlder →

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.