NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	40.000	40.000	40.000	40.000	40.000	442,819
2023-11-16	38.000	40.000	38.000	40.000	40.000	2,745,987
2023-11-15	38.000	38.000	38.000	38.000	38.000	1,548,270
2023-11-14	38.000	38.000	38.000	38.000	38.000	175,048
2023-11-13	38.000	38.000	38.000	38.000	38.000	11,556,390
2023-11-10	38.000	38.000	38.000	38.000	38.000	7,692,050
2023-11-09	37.750	38.000	37.750	38.000	38.000	2,453,738
2023-11-08	37.750	37.750	37.750	37.750	37.750	199,501
2023-11-07	37.750	37.750	37.750	37.750	37.750	3,532,292
2023-11-06	37.500	37.500	37.500	37.500	37.500	4,927,125
2023-11-03	37.150	38.350	37.150	37.250	37.250	5,755,629
2023-11-02	37.150	37.950	37.000	37.150	37.150	1,545,316
2023-11-01	37.150	37.150	37.150	37.150	37.150	846,486
2023-10-31	37.150	37.150	37.150	37.150	37.150	779,716
2023-10-30	37.950	37.950	37.950	37.950	37.950	1,455,582
2023-10-27	38.000	38.000	36.050	36.050	36.050	458,134
2023-10-26	38.000	38.000	38.000	38.000	38.000	633,223
2023-10-25	39.000	39.000	38.000	38.000	38.000	678,521
2023-10-24	39.000	39.000	39.000	39.000	39.000	890,049
2023-10-23	39.000	39.000	39.000	39.000	39.000	395,203
2023-10-20	38.000	38.000	38.000	38.000	38.000	331,067
2023-10-19	38.000	38.000	38.000	38.000	38.000	1,219,090
2023-10-18	38.900	38.900	38.900	38.900	38.900	270,862
2023-10-17	38.900	38.900	38.900	38.900	38.900	951,941
2023-10-16	42.000	42.000	42.000	42.000	42.000	423,434
2023-10-13	42.000	42.000	42.000	42.000	42.000	35,646
2023-10-12	42.000	42.000	42.000	42.000	42.000	342,629
2023-10-11	42.000	42.000	42.000	42.000	42.000	190,914
2023-10-10	42.000	42.000	42.000	42.000	42.000	813,309
2023-10-09	42.000	42.000	42.000	42.000	42.000	1,386,570
2023-10-06	38.500	38.500	38.500	38.500	38.500	482,134
2023-10-05	39.000	39.000	39.000	39.000	39.000	1,168,249
2023-10-04	39.000	39.000	39.000	39.000	39.000	158,331
2023-10-03	39.000	39.000	39.000	39.000	39.000	680,147
2023-09-29	40.850	40.850	40.850	40.850	40.850	191,434
2023-09-28	40.850	40.850	40.850	40.850	40.850	451,293
2023-09-26	40.850	40.850	40.850	40.850	40.850	870,280
2023-09-25	39.500	39.500	39.500	39.500	39.500	328,519
2023-09-22	39.500	39.500	39.500	39.500	39.500	350,221
2023-09-21	39.500	39.500	39.500	39.500	39.500	1,179,512
2023-09-20	40.950	40.950	40.950	40.950	40.950	481,869
2023-09-19	40.950	40.950	40.950	40.950	40.950	502,551
2023-09-18	40.950	40.950	40.950	40.950	40.950	227,720
2023-09-15	40.950	40.950	40.950	40.950	40.950	884,144
2023-09-14	38.750	38.750	38.750	38.750	38.750	20,655,670
2023-09-13	38.750	38.750	38.750	38.750	38.750	221,939
2023-09-12	38.750	38.750	38.750	38.750	38.750	924,892
2023-09-11	38.750	38.750	38.750	38.750	38.750	8,507,133
2023-09-08	38.100	38.100	38.100	38.100	38.100	118,906
2023-09-07	38.100	38.100	38.100	38.100	38.100	6,371,406
2023-09-06	38.250	38.250	38.250	38.250	38.250	4,041,433
2023-09-05	38.500	38.500	38.500	38.500	38.500	10,778,180
2023-09-04	39.000	39.000	39.000	39.000	39.000	1,849,756
2023-09-01	39.000	39.000	39.000	39.000	39.000	1,021,741
2023-08-31	39.000	39.000	39.000	39.000	39.000	406,330
2023-08-30	39.000	39.000	39.000	39.000	39.000	1,215,817
2023-08-29	39.000	39.000	39.000	39.000	39.000	1,830,197
2023-08-28	37.100	37.100	37.100	37.100	37.100	764,012
2023-08-25	37.900	37.900	37.900	37.900	37.900	1,017,385
2023-08-24	38.000	38.000	38.000	38.000	38.000	1,814,432

← NewerPage 13 of 21 · 1,240 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.