JULIUS BERGER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	56.000	56.000	56.000	56.000	56.000	528,646
2024-02-12	56.000	56.000	56.000	56.000	56.000	104,051
2024-02-09	56.000	56.000	56.000	56.000	56.000	136,839
2024-02-08	56.000	56.000	56.000	56.000	56.000	300,280
2024-02-07	57.950	57.950	56.000	56.000	56.000	6,619,207
2024-02-06	57.950	57.950	57.950	57.950	57.950	764,029
2024-02-05	57.950	57.950	57.950	57.950	57.950	135,082
2024-02-02	57.950	57.950	57.950	57.950	57.950	343,948
2024-02-01	57.950	57.950	57.950	57.950	57.950	823,938
2024-01-31	57.950	57.950	57.950	57.950	57.950	18,583
2024-01-30	57.950	57.950	57.950	57.950	57.950	170,541
2024-01-29	57.950	57.950	57.950	57.950	57.950	91,383
2024-01-26	57.950	57.950	57.950	57.950	57.950	343,769
2024-01-25	57.950	57.950	57.950	57.950	57.950	102,335
2024-01-24	57.950	57.950	57.950	57.950	57.950	407,413
2024-01-23	57.950	57.950	57.950	57.950	57.950	391,091
2024-01-22	57.950	57.950	57.950	57.950	57.950	126,371
2024-01-19	57.250	57.950	57.250	57.950	57.950	333,018
2024-01-18	57.250	57.250	57.250	57.250	57.250	101,136
2024-01-17	59.850	59.850	57.250	57.250	57.250	8,636,737
2024-01-16	54.500	59.850	54.500	59.850	59.850	1,138,088
2024-01-15	56.500	56.500	54.500	54.500	54.500	1,254,987
2024-01-12	56.500	56.500	56.500	56.500	56.500	452,416
2024-01-11	51.400	56.500	51.400	56.500	56.500	1,249,964
2024-01-10	51.400	51.400	51.400	51.400	51.400	778,758
2024-01-09	46.750	51.400	46.750	51.400	51.400	11,233,016
2024-01-08	42.500	46.750	42.500	46.750	46.750	652,110
2024-01-05	40.000	42.500	39.500	42.500	42.500	10,651,020
2024-01-04	43.000	43.000	40.000	40.000	40.000	1,555,334
2024-01-03	43.000	43.000	43.000	43.000	43.000	734,071
2024-01-02	43.000	43.000	43.000	43.000	43.000	56,141
2023-12-29	39.800	43.000	39.300	43.000	43.000	10,535,596
2023-12-28	36.200	39.800	36.200	39.800	39.800	946,390
2023-12-27	36.200	36.200	36.200	36.200	36.200	275,431
2023-12-22	34.400	36.200	34.400	36.200	36.200	705,028
2023-12-21	34.400	34.400	34.400	34.400	34.400	448,048
2023-12-20	34.400	34.400	34.400	34.400	34.400	208,982
2023-12-19	34.400	34.400	34.400	34.400	34.400	227,018
2023-12-18	34.400	34.400	34.400	34.400	34.400	190,162
2023-12-15	34.400	34.400	34.400	34.400	34.400	469,112
2023-12-14	34.400	34.400	34.400	34.400	34.400	387,695
2023-12-13	34.400	34.400	34.400	34.400	34.400	268,373
2023-12-12	34.800	34.800	34.400	34.400	34.400	42,539,456
2023-12-11	34.800	34.800	34.800	34.800	34.800	235,183
2023-12-08	34.800	34.800	34.800	34.800	34.800	65,583
2023-12-07	34.800	34.800	34.800	34.800	34.800	25,316
2023-12-06	34.800	34.800	34.800	34.800	34.800	65,158
2023-12-05	34.800	34.800	34.800	34.800	34.800	50,704
2023-12-04	34.800	34.800	34.800	34.800	34.800	43,394
2023-12-01	34.800	34.800	34.800	34.800	34.800	390,305
2023-11-30	34.800	34.800	34.800	34.800	34.800	130,706
2023-11-29	34.800	34.800	34.800	34.800	34.800	370,387
2023-11-28	34.800	34.800	34.800	34.800	34.800	120,506
2023-11-27	34.800	34.800	34.800	34.800	34.800	418,306
2023-11-24	34.800	34.800	34.800	34.800	34.800	44,370
2023-11-23	34.800	34.800	34.800	34.800	34.800	10,738
2023-11-22	34.800	34.800	34.800	34.800	34.800	95,274
2023-11-21	34.800	34.800	34.800	34.800	34.800	4,897
2023-11-20	34.800	34.800	34.800	34.800	34.800	27,608
2023-11-17	34.800	34.800	34.800	34.800	34.800	66,578

← NewerPage 12 of 21 · 1,239 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.