JULIUS BERGER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 111,849 |
| 2025-10-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 149,773 |
| 2025-10-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 58,578 |
| 2025-10-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 70,817 |
| 2025-10-21 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 79,721 |
| 2025-10-20 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 70,462 |
| 2025-10-17 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 102,943 |
| 2025-10-16 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 49,760 |
| 2025-10-15 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 211,067 |
| 2025-10-14 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 231,622 |
| 2025-10-13 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 96,107 |
| 2025-10-10 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 382,058 |
| 2025-10-09 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 113,691 |
| 2025-10-08 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 555,296 |
| 2025-10-07 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 263,054 |
| 2025-10-06 | 122.90 | 135.10 | 122.90 | 127.00 | 127.00 | 970,345 |
| 2025-10-03 | 136.50 | 136.50 | 122.90 | 122.90 | 122.90 | 376,366 |
| 2025-10-02 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 83,612 |
| 2025-09-30 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 145,035 |
| 2025-09-29 | 149.50 | 149.50 | 136.50 | 136.50 | 136.50 | 370,441 |
| 2025-09-26 | 146.10 | 156.60 | 146.00 | 149.50 | 149.50 | 756,834 |
| 2025-09-25 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 259,230 |
| 2025-09-24 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 26,476 |
| 2025-09-23 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 60,200 |
| 2025-09-22 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 186,135 |
| 2025-09-19 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 57,277 |
| 2025-09-18 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 56,242 |
| 2025-09-17 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 46,542 |
| 2025-09-16 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 66,029 |
| 2025-09-15 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 88,158 |
| 2025-09-12 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 21,663 |
| 2025-09-11 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 221,046 |
| 2025-09-10 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 28,378 |
| 2025-09-09 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 55,689 |
| 2025-09-08 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 48,174 |
| 2025-09-04 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 238,809 |
| 2025-09-03 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 308,986 |
| 2025-09-02 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 285,783 |
| 2025-09-01 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 145,895 |
| 2025-08-29 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 389,976 |
| 2025-08-28 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 91,762 |
| 2025-08-27 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 197,492 |
| 2025-08-26 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 777,899 |
| 2025-08-25 | 132.90 | 146.10 | 132.90 | 146.10 | 146.10 | 2,153,232 |
| 2025-08-22 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 637,634 |
| 2025-08-21 | 147.60 | 147.60 | 132.90 | 132.90 | 132.90 | 304,156 |
| 2025-08-20 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 240,792 |
| 2025-08-19 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 469,341 |
| 2025-08-18 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 184,703 |
| 2025-08-15 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 526,204 |
| 2025-08-14 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 612,981 |
| 2025-08-13 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 339,110 |
| 2025-08-12 | 134.20 | 147.60 | 134.20 | 147.60 | 147.60 | 1,702,295 |
| 2025-08-11 | 126.00 | 134.20 | 126.00 | 134.20 | 134.20 | 362,130 |
| 2025-08-08 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 67,623 |
| 2025-08-07 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 49,348 |
| 2025-08-06 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 27,674 |
| 2025-08-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 65,245 |
| 2025-08-04 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 148,195 |
| 2025-08-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 119,118 |
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.