JULIUS BERGER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 170.00 | 172.50 | 170.00 | 172.50 | 172.50 | 26,254,965 |
| 2024-11-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 216,457 |
| 2024-11-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 248,609 |
| 2024-10-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 162,344 |
| 2024-10-30 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 461,651 |
| 2024-10-29 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 54,170 |
| 2024-10-28 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 72,024 |
| 2024-10-25 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 66,976 |
| 2024-10-24 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 47,851 |
| 2024-10-23 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 300,317 |
| 2024-10-22 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 138,277 |
| 2024-10-21 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 159,983 |
| 2024-10-18 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 104,772 |
| 2024-10-17 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 75,386 |
| 2024-10-16 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 35,638 |
| 2024-10-15 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 32,682 |
| 2024-10-14 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 306,229 |
| 2024-10-11 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 84,613 |
| 2024-10-10 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 221,176 |
| 2024-10-09 | 150.00 | 164.00 | 150.00 | 164.00 | 164.00 | 447,887 |
| 2024-10-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 92,447 |
| 2024-10-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 225,213 |
| 2024-10-04 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 1,200,971 |
| 2024-10-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 18,135 |
| 2024-10-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 54,897 |
| 2024-09-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 157,232 |
| 2024-09-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 16,371 |
| 2024-09-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 355,882 |
| 2024-09-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 90,370 |
| 2024-09-24 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 125,563 |
| 2024-09-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 335,735 |
| 2024-09-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 104,071 |
| 2024-09-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 56,953 |
| 2024-09-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 762,519 |
| 2024-09-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 294,134 |
| 2024-09-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 71,288 |
| 2024-09-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 565,177 |
| 2024-09-11 | 153.45 | 153.45 | 138.50 | 140.00 | 140.00 | 708,085 |
| 2024-09-10 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 1,770,426 |
| 2024-09-09 | 170.50 | 170.50 | 153.45 | 153.45 | 153.45 | 240,425 |
| 2024-09-06 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 36,691 |
| 2024-09-05 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 212,201 |
| 2024-09-04 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 298,643 |
| 2024-09-03 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 336,536 |
| 2024-09-02 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 244,060 |
| 2024-08-30 | 172.60 | 172.60 | 162.00 | 170.50 | 170.50 | 120,757,504 |
| 2024-08-29 | 156.95 | 172.60 | 156.95 | 172.60 | 172.60 | 416,546 |
| 2024-08-28 | 143.00 | 156.95 | 143.00 | 156.95 | 156.95 | 264,477 |
| 2024-08-27 | 130.00 | 143.00 | 130.00 | 143.00 | 143.00 | 361,270 |
| 2024-08-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 175,801 |
| 2024-08-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 105,748 |
| 2024-08-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 99,985 |
| 2024-08-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 218,267 |
| 2024-08-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 416,234 |
| 2024-08-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 225,600 |
| 2024-08-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 163,780 |
| 2024-08-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 125,388 |
| 2024-08-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 692,006 |
| 2024-08-13 | 121.00 | 130.00 | 121.00 | 130.00 | 130.00 | 13,179,737 |
| 2024-08-12 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 2,511,491 |
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.