JULIUS BERGER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	26.500	26.500	25.500	26.300	26.300	582,844
2022-03-04	26.500	26.500	26.500	26.500	26.500	99,500
2022-03-03	26.500	26.500	26.500	26.500	26.500	351,452
2022-03-02	26.500	26.500	26.500	26.500	26.500	412,289
2022-03-01	26.500	26.500	26.500	26.500	26.500	774,781
2022-02-28	26.500	26.500	26.500	26.500	26.500	206,274
2022-02-25	26.500	26.500	26.500	26.500	26.500	1,483,315
2022-02-24	26.500	26.500	26.500	26.500	26.500	65,244
2022-02-23	26.500	26.500	26.500	26.500	26.500	135,550
2022-02-22	26.500	26.500	26.500	26.500	26.500	455,663
2022-02-21	26.500	26.500	26.500	26.500	26.500	2,177,872
2022-02-18	26.500	26.500	26.500	26.500	26.500	460,392
2022-02-17	26.500	26.500	26.500	26.500	26.500	471,976
2022-02-16	26.500	26.500	26.500	26.500	26.500	693,434
2022-02-15	26.500	26.500	26.500	26.500	26.500	757,184
2022-02-14	26.500	26.500	26.500	26.500	26.500	670,452
2022-02-11	26.500	26.500	26.500	26.500	26.500	62,414
2022-02-10	26.050	26.500	26.050	26.500	26.500	508,729
2022-02-09	25.950	26.050	25.950	26.050	26.050	1,373,173
2022-02-08	26.000	26.000	25.950	25.950	25.950	1,396,910
2022-02-07	26.000	26.000	26.000	26.000	26.000	285,946
2022-02-04	26.000	26.000	26.000	26.000	26.000	75,143
2022-02-03	26.000	26.000	26.000	26.000	26.000	102,963
2022-02-02	26.000	26.000	26.000	26.000	26.000	551,140
2022-02-01	25.800	26.000	25.800	26.000	26.000	1,069,115
2022-01-31	25.200	25.800	25.200	25.800	25.800	978,005
2022-01-28	24.150	25.200	24.150	25.200	25.200	844,371
2022-01-27	23.400	24.150	23.400	24.150	24.150	886,272
2022-01-26	22.800	23.400	22.800	23.400	23.400	370,806
2022-01-25	22.800	22.800	22.800	22.800	22.800	212,756
2022-01-24	22.800	22.800	22.800	22.800	22.800	255,603
2022-01-21	22.800	22.800	22.800	22.800	22.800	112,889
2022-01-20	22.800	22.800	22.800	22.800	22.800	152,591
2022-01-19	22.800	22.800	22.800	22.800	22.800	64,938
2022-01-18	22.800	22.800	22.800	22.800	22.800	24,268
2022-01-17	22.800	22.800	22.800	22.800	22.800	182,630
2022-01-14	22.000	22.800	22.000	22.800	22.800	374,615
2022-01-13	22.000	22.000	22.000	22.000	22.000	433,644
2022-01-12	22.000	22.000	22.000	22.000	22.000	397,780
2022-01-11	22.050	22.050	22.000	22.000	22.000	596,981
2022-01-10	21.800	22.050	21.800	22.050	22.050	919,692
2022-01-07	22.350	22.350	21.600	21.800	21.800	2,289,004
2022-01-06	22.350	22.350	22.350	22.350	22.350	123,604
2022-01-05	22.350	22.350	22.350	22.350	22.350	198,695
2022-01-04	22.350	22.350	22.350	22.350	22.350	35,385
2021-12-31	22.350	22.350	22.350	22.350	22.350	14,850
2021-12-30	22.350	22.350	22.350	22.350	22.350	218,935
2021-12-29	22.350	22.350	22.350	22.350	22.350	12,840
2021-12-24	22.350	22.350	22.350	22.350	22.350	195,376
2021-12-23	24.800	24.800	22.350	22.350	22.350	1,107,844
2021-12-22	24.800	24.800	24.800	24.800	24.800	25,624
2021-12-21	24.800	24.800	24.800	24.800	24.800	66,999
2021-12-20	24.800	24.800	24.800	24.800	24.800	496,646
2021-12-17	24.800	24.800	24.800	24.800	24.800	397,530
2021-12-16	24.800	24.800	24.800	24.800	24.800	43,926
2021-12-15	24.800	24.800	24.800	24.800	24.800	312,126
2021-12-14	24.800	24.800	24.800	24.800	24.800	224,217
2021-12-13	24.800	24.800	24.800	24.800	24.800	96,042
2021-12-10	24.800	24.800	24.800	24.800	24.800	25,206
2021-12-09	24.800	24.800	24.800	24.800	24.800	78,280

← NewerPage 20 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.