JULIUS BERGER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	31.750	31.750	31.500	31.500	31.500	645,264
2023-05-23	31.750	31.750	31.750	31.750	31.750	204,844
2023-05-22	31.000	31.750	31.000	31.750	31.750	336,469
2023-05-19	31.000	31.000	31.000	31.000	31.000	409,206
2023-05-18	31.000	31.000	31.000	31.000	31.000	225,038
2023-05-17	31.000	31.000	31.000	31.000	31.000	309,704
2023-05-16	31.000	31.000	31.000	31.000	31.000	169,250
2023-05-15	28.500	31.000	28.500	31.000	31.000	1,438,001
2023-05-12	28.500	29.000	28.500	28.500	28.500	1,491,300
2023-05-11	28.500	28.500	28.500	28.500	28.500	219,883
2023-05-10	26.900	28.500	26.900	28.500	28.500	794,205
2023-05-09	26.900	26.900	26.900	26.900	26.900	32,744
2023-05-08	26.900	26.900	26.900	26.900	26.900	66,119
2023-05-05	26.900	26.900	26.900	26.900	26.900	23,132
2023-05-04	26.900	26.900	26.900	26.900	26.900	26,626
2023-05-03	26.700	26.900	26.700	26.900	26.900	274,096
2023-05-02	26.700	26.700	26.700	26.700	26.700	138,280
2023-04-28	26.700	26.700	26.700	26.700	26.700	36,444
2023-04-27	26.700	26.700	26.700	26.700	26.700	60,849
2023-04-26	26.700	26.700	26.700	26.700	26.700	34,625
2023-04-25	26.700	26.700	26.700	26.700	26.700	200,476
2023-04-20	26.700	26.700	26.700	26.700	26.700	192,997
2023-04-19	26.700	26.700	26.700	26.700	26.700	131,750
2023-04-18	26.700	26.700	26.700	26.700	26.700	221,201
2023-04-17	26.700	26.700	26.700	26.700	26.700	135,245
2023-04-14	26.700	26.700	26.700	26.700	26.700	19,780
2023-04-13	26.700	26.700	26.700	26.700	26.700	363,856
2023-04-12	26.700	26.700	26.700	26.700	26.700	12,289
2023-04-11	26.950	26.950	26.700	26.700	26.700	3,850,276
2023-04-06	26.950	26.950	26.950	26.950	26.950	17,644
2023-04-05	26.950	26.950	26.950	26.950	26.950	16,577
2023-04-04	26.950	26.950	26.950	26.950	26.950	232,357
2023-04-03	26.950	26.950	26.950	26.950	26.950	171,123
2023-03-31	26.950	26.950	26.950	26.950	26.950	37,057
2023-03-30	26.950	26.950	26.950	26.950	26.950	43,084
2023-03-29	26.950	26.950	26.950	26.950	26.950	178,050
2023-03-28	26.950	26.950	26.950	26.950	26.950	11,176
2023-03-27	26.950	26.950	26.950	26.950	26.950	163,406
2023-03-24	26.950	26.950	26.950	26.950	26.950	136,000
2023-03-23	26.950	26.950	26.950	26.950	26.950	55,669
2023-03-22	26.950	26.950	26.950	26.950	26.950	67,833
2023-03-21	26.950	26.950	26.950	26.950	26.950	20,760
2023-03-20	26.950	26.950	26.950	26.950	26.950	11,938
2023-03-17	26.950	26.950	26.950	26.950	26.950	26,323
2023-03-16	26.950	26.950	26.950	26.950	26.950	439,649
2023-03-15	26.950	26.950	26.950	26.950	26.950	258,669
2023-03-14	26.950	26.950	26.950	26.950	26.950	256,256
2023-03-13	26.950	26.950	26.950	26.950	26.950	113,178
2023-03-10	26.950	26.950	26.950	26.950	26.950	643
2023-03-09	26.950	26.950	26.950	26.950	26.950	92,697
2023-03-08	26.950	26.950	26.950	26.950	26.950	63,082
2023-03-07	26.950	27.000	26.950	26.950	26.950	5,875,747
2023-03-06	24.500	26.950	24.500	26.950	26.950	964,499
2023-03-03	24.500	24.500	24.500	24.500	24.500	42,130
2023-03-02	24.500	24.500	24.500	24.500	24.500	138,407
2023-03-01	24.500	24.500	24.500	24.500	24.500	8,848
2023-02-28	24.500	24.500	24.500	24.500	24.500	166,249
2023-02-27	24.500	24.500	24.500	24.500	24.500	29,693
2023-02-24	24.500	24.500	24.500	24.500	24.500	21,577
2023-02-23	24.500	24.500	24.500	24.500	24.500	135,681

← NewerPage 15 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.