JULIUS BERGER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	26.200	26.200	26.200	26.200	26.200	431,821
2022-06-02	26.250	26.250	26.200	26.200	26.200	662,071
2022-06-01	26.250	26.250	26.250	26.250	26.250	262,361
2022-05-31	26.250	26.250	26.250	26.250	26.250	300,703
2022-05-30	28.900	28.900	26.000	26.250	26.250	1,845,075
2022-05-27	30.500	30.500	27.550	28.900	28.900	1,116,358
2022-05-26	30.500	30.500	30.500	30.500	30.500	775,271
2022-05-25	30.500	30.500	30.500	30.500	30.500	399,314
2022-05-24	30.500	30.500	30.500	30.500	30.500	222,807
2022-05-23	30.500	30.500	30.500	30.500	30.500	79,014
2022-05-20	30.500	30.500	30.500	30.500	30.500	321,913
2022-05-19	30.500	30.500	30.000	30.500	30.500	769,753
2022-05-18	30.500	30.500	30.500	30.500	30.500	949,746
2022-05-17	29.800	30.500	29.800	30.500	30.500	1,575,963
2022-05-16	29.800	29.800	29.800	29.800	29.800	436,612
2022-05-13	29.300	30.000	29.300	29.800	29.800	1,506,178
2022-05-12	29.300	29.300	29.300	29.300	29.300	248,436
2022-05-11	30.000	30.000	29.300	29.300	29.300	1,349,174
2022-05-10	30.000	30.000	30.000	30.000	30.000	614,054
2022-05-09	30.000	30.000	30.000	30.000	30.000	758,459
2022-05-06	30.000	30.000	30.000	30.000	30.000	551,653
2022-05-05	30.000	30.000	30.000	30.000	30.000	292,583
2022-05-04	30.400	30.400	30.000	30.000	30.000	705,547
2022-04-29	27.800	30.400	27.800	30.400	30.400	1,883,000
2022-04-28	27.700	27.800	27.700	27.800	27.800	357,879
2022-04-27	27.700	27.700	27.700	27.700	27.700	345,292
2022-04-26	28.500	28.500	27.700	27.700	27.700	1,072,693
2022-04-25	27.100	28.500	27.100	28.500	28.500	519,683
2022-04-22	27.000	27.100	27.000	27.100	27.100	429,339
2022-04-21	27.000	27.000	27.000	27.000	27.000	28,640
2022-04-20	27.400	27.400	27.000	27.000	27.000	973,676
2022-04-19	27.400	27.400	27.400	27.400	27.400	635,573
2022-04-14	26.700	27.500	26.700	27.400	27.400	1,059,897
2022-04-13	26.250	26.700	26.250	26.700	26.700	1,546,211
2022-04-12	26.050	26.250	26.050	26.250	26.250	500,602
2022-04-11	26.050	26.050	26.050	26.050	26.050	519,012
2022-04-08	26.000	26.050	26.000	26.050	26.050	425,708
2022-04-07	26.000	26.000	26.000	26.000	26.000	47,526
2022-04-06	26.000	26.000	26.000	26.000	26.000	553,463
2022-04-05	26.000	26.000	26.000	26.000	26.000	100,606
2022-04-04	26.000	26.000	26.000	26.000	26.000	232,337
2022-04-01	25.700	26.300	25.700	26.000	26.000	1,420,423
2022-03-31	26.500	26.500	24.000	25.700	25.700	497,120
2022-03-30	26.500	26.500	26.500	26.500	26.500	130,249
2022-03-29	26.500	26.500	26.500	26.500	26.500	46,436
2022-03-28	26.500	26.500	26.500	26.500	26.500	106,271
2022-03-25	26.500	26.500	26.500	26.500	26.500	225,078
2022-03-24	26.500	26.500	26.500	26.500	26.500	131,120
2022-03-23	26.500	26.500	26.500	26.500	26.500	47,415
2022-03-22	26.500	26.500	26.500	26.500	26.500	129,112
2022-03-21	26.500	26.500	26.500	26.500	26.500	37,471
2022-03-18	26.500	26.500	26.500	26.500	26.500	72,418
2022-03-17	26.500	26.500	26.500	26.500	26.500	244,138
2022-03-16	26.450	26.500	26.450	26.500	26.500	348,982
2022-03-15	26.450	26.450	26.450	26.450	26.450	16,572
2022-03-14	26.450	26.450	26.450	26.450	26.450	183,425
2022-03-11	26.450	26.450	26.450	26.450	26.450	219,560
2022-03-10	26.450	26.450	26.450	26.450	26.450	77,221
2022-03-09	26.300	26.450	26.300	26.450	26.450	244,843
2022-03-08	26.300	26.300	26.300	26.300	26.300	204,897

← NewerPage 19 of 21 · 1,236 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.