NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	37.300	37.300	37.300	37.300	37.300	1,128,544
2023-08-22	38.250	38.250	38.250	38.250	38.250	634,813
2023-08-21	42.500	42.500	42.500	42.500	42.500	284,763
2023-08-18	42.500	42.500	42.500	42.500	42.500	111,419
2023-08-17	42.500	42.500	42.500	42.500	42.500	179,655
2023-08-16	42.500	42.500	42.500	42.500	42.500	325,530
2023-08-15	42.500	42.500	42.500	42.500	42.500	137,299
2023-08-14	42.500	42.500	42.500	42.500	42.500	64,980
2023-08-11	42.500	42.500	42.500	42.500	42.500	386,865
2023-08-10	42.500	42.500	42.500	42.500	42.500	200,143
2023-08-09	42.500	42.500	42.500	42.500	42.500	447,722
2023-08-08	42.500	42.500	42.500	42.500	42.500	427,615
2023-08-07	42.500	42.500	42.500	42.500	42.500	594,991
2023-08-04	42.500	42.500	42.500	42.500	42.500	835,949
2023-08-03	41.800	41.800	41.800	41.800	41.800	1,373,368
2023-08-02	38.000	38.000	38.000	38.000	38.000	1,048,220
2023-08-01	37.000	37.000	37.000	37.000	37.000	781,998
2023-07-31	36.500	36.500	36.500	36.500	36.500	1,117,033
2023-07-28	36.500	36.500	36.500	36.500	36.500	3,650,760
2023-07-27	40.000	40.000	40.000	40.000	40.000	739,658
2023-07-26	42.000	42.000	42.000	42.000	42.000	698,317
2023-07-25	42.000	42.000	42.000	42.000	42.000	1,730,444
2023-07-24	43.650	43.650	43.650	43.650	43.650	267,469
2023-07-21	43.650	43.650	43.650	43.650	43.650	1,464,116
2023-07-20	39.700	39.700	39.700	39.700	39.700	1,305,508
2023-07-19	39.700	39.700	39.700	39.700	39.700	4,077,615
2023-07-18	38.000	38.000	38.000	38.000	38.000	2,839,523
2023-07-17	37.000	37.000	37.000	37.000	37.000	2,022,327
2023-07-14	39.000	39.000	39.000	39.000	39.000	2,593,260
2023-07-13	39.500	39.500	39.500	39.500	39.500	654,670
2023-07-12	42.500	42.500	42.500	42.500	42.500	665,552
2023-07-11	42.500	42.500	42.500	42.500	42.500	997,333
2023-07-10	42.600	42.600	42.600	42.600	42.600	2,577,748
2023-07-07	43.700	43.700	43.700	43.700	43.700	1,757,019
2023-07-06	44.000	44.000	44.000	44.000	44.000	1,500,314
2023-07-05	45.000	45.000	45.000	45.000	45.000	5,364,255
2023-07-04	44.750	44.750	44.750	44.750	44.750	5,582,948
2023-07-03	45.000	45.000	45.000	45.000	45.000	7,253,860
2023-06-30	45.000	45.000	45.000	45.000	45.000	4,232,470
2023-06-27	43.950	43.950	43.950	43.950	43.950	4,830,022
2023-06-26	43.000	43.000	43.000	43.000	43.000	2,187,982
2023-06-23	43.700	43.700	43.700	43.700	43.700	2,610,586
2023-06-22	43.800	43.800	43.800	43.800	43.800	2,334,961
2023-06-21	43.800	43.800	43.800	43.800	43.800	2,514,183
2023-06-20	43.700	43.700	43.700	43.700	43.700	3,799,651
2023-06-19	44.000	44.000	44.000	44.000	44.000	1,774,585
2023-06-16	43.900	43.900	43.900	43.900	43.900	1,089,387
2023-06-15	42.500	42.500	42.500	42.500	42.500	1,663,653
2023-06-14	45.200	45.200	45.200	45.200	45.200	4,039,439
2023-06-13	42.750	42.750	42.750	42.750	42.750	5,428,649
2023-06-09	41.000	41.000	41.000	41.000	41.000	943,316
2023-06-08	41.000	41.000	41.000	41.000	41.000	1,051,338
2023-06-07	41.750	41.750	41.750	41.750	41.750	951,411
2023-06-06	41.750	41.750	41.750	41.750	41.750	2,673,127
2023-06-05	41.000	41.000	41.000	41.000	41.000	690,736
2023-06-02	41.000	41.000	41.000	41.000	41.000	5,925,279
2023-06-01	40.950	40.950	40.950	40.950	40.950	1,985,316
2023-05-31	41.800	41.800	41.800	41.800	41.800	5,406,544
2023-05-30	42.350	42.350	42.350	42.350	42.350	7,037,016
2023-05-26	38.500	38.500	38.500	38.500	38.500	9,277,081

← NewerPage 14 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.