NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	31.000	31.000	31.000	31.000	31.000	682,125
2024-08-09	29.000	31.000	29.000	31.000	31.000	760,726
2024-08-08	26.400	29.000	26.400	29.000	29.000	1,506,478
2024-08-07	26.400	26.400	26.400	26.400	26.400	519,190
2024-08-06	26.400	26.400	26.400	26.400	26.400	574,278
2024-08-05	26.000	26.400	26.000	26.400	26.400	442,704
2024-08-02	26.000	26.000	26.000	26.000	26.000	348,322
2024-08-01	25.250	26.000	25.250	26.000	26.000	5,429,525
2024-07-31	28.000	28.000	25.250	25.250	25.250	914,292
2024-07-30	29.400	29.400	28.000	28.000	28.000	10,712,577
2024-07-29	29.800	29.950	29.400	29.400	29.400	626,418
2024-07-26	29.800	29.800	29.800	29.800	29.800	8,177,277
2024-07-25	29.750	29.800	29.750	29.800	29.800	17,190,514
2024-07-24	29.750	29.750	29.750	29.750	29.750	443,340
2024-07-23	29.750	29.750	29.750	29.750	29.750	540,845
2024-07-22	29.750	29.750	29.750	29.750	29.750	544,966
2024-07-19	29.750	29.750	29.750	29.750	29.750	1,352,851
2024-07-18	29.950	29.950	29.750	29.750	29.750	781,268
2024-07-17	29.500	29.950	29.500	29.950	29.950	1,708,427
2024-07-16	29.500	29.500	29.500	29.500	29.500	720,582
2024-07-15	29.700	29.700	29.500	29.500	29.500	1,689,485
2024-07-12	29.700	29.700	29.700	29.700	29.700	427,361
2024-07-11	29.700	29.700	29.700	29.700	29.700	884,242
2024-07-10	29.700	29.700	29.700	29.700	29.700	872,956
2024-07-09	29.700	29.700	29.700	29.700	29.700	779,446
2024-07-08	29.100	29.700	29.100	29.700	29.700	657,195
2024-07-05	29.100	29.100	29.100	29.100	29.100	308,944
2024-07-04	29.100	29.100	29.100	29.100	29.100	526,566
2024-07-03	29.100	29.100	29.100	29.100	29.100	392,330
2024-07-02	29.000	29.100	29.000	29.100	29.100	1,270,436
2024-07-01	29.500	29.500	29.000	29.000	29.000	734,875
2024-06-28	29.500	29.500	29.500	29.500	29.500	953,951
2024-06-27	29.000	30.000	29.000	29.500	29.500	2,502,366
2024-06-26	28.750	29.850	28.750	29.000	29.000	2,422,089
2024-06-25	28.750	28.750	28.750	28.750	28.750	749,221
2024-06-24	29.000	29.000	29.000	29.000	29.000	1,608,486
2024-06-21	29.000	29.000	29.000	29.000	29.000	525,066
2024-06-20	29.000	29.000	29.000	29.000	29.000	1,051,590
2024-06-19	31.650	31.650	29.000	29.000	29.000	1,485,915
2024-06-14	31.900	31.900	31.650	31.650	31.650	1,819,022
2024-06-13	31.900	31.900	31.900	31.900	31.900	5,267,149
2024-06-11	29.000	29.000	29.000	29.000	29.000	101,583,906
2024-06-10	28.000	28.000	28.000	28.000	28.000	45,256,301
2024-06-07	27.350	27.350	27.350	27.350	27.350	32,451,289
2024-06-06	28.600	28.600	27.900	27.900	27.900	703,858
2024-06-05	28.600	28.600	28.600	28.600	28.600	984,472
2024-06-04	28.600	28.600	28.600	28.600	28.600	2,021,506
2024-06-03	26.000	26.000	26.000	26.000	26.000	1,342,862
2024-05-31	26.550	26.550	26.500	26.500	26.500	1,306,898
2024-05-30	26.500	26.550	26.500	26.550	26.550	1,258,122
2024-05-29	26.900	26.900	26.500	26.500	26.500	1,941,967
2024-05-28	26.900	26.900	26.900	26.900	26.900	2,467,087
2024-05-27	24.850	24.850	24.850	24.850	24.850	1,006,301
2024-05-24	23.750	23.750	23.750	23.750	23.750	571,993
2024-05-23	23.900	23.900	23.500	23.750	23.750	2,494,885
2024-05-22	23.100	23.900	23.100	23.900	23.900	10,610,335
2024-05-21	23.100	23.100	23.100	23.100	23.100	1,301,076
2024-05-20	23.100	23.100	23.100	23.100	23.100	13,735,950
2024-05-17	23.000	23.000	23.000	23.000	23.000	857,248
2024-05-16	22.600	23.000	22.600	23.000	23.000	83,746,843

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-17	1.0300 NGN
2022-11-24	0.4000 NGN
2022-03-10	1.2000 NGN
2021-11-22	0.4000 NGN
2021-03-11	0.6900 NGN
2020-11-23	0.2500 NGN
2020-03-05	1.5100 NGN
2019-11-22	0.5000 NGN
2019-03-07	1.8300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.