NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	37.900	37.900	37.900	37.900	37.900	616,477
2023-05-24	37.900	37.900	37.900	37.900	37.900	478,331
2023-05-23	37.900	37.900	37.900	37.900	37.900	1,039,019
2023-05-22	38.000	38.000	38.000	38.000	38.000	319,305
2023-05-19	38.000	38.000	38.000	38.000	38.000	1,250,435
2023-05-18	38.700	38.700	38.700	38.700	38.700	1,118,476
2023-05-17	38.700	38.700	38.700	38.700	38.700	5,650,075
2023-05-16	35.300	35.300	35.300	35.300	35.300	3,986,064
2023-05-15	32.100	32.100	32.100	32.100	32.100	1,139,065
2023-05-12	32.100	32.100	32.100	32.100	32.100	1,487,646
2023-05-11	32.100	32.100	32.100	32.100	32.100	911,804
2023-05-10	32.100	32.100	32.100	32.100	32.100	1,171,632
2023-05-09	32.100	32.100	32.100	32.100	32.100	7,123,015
2023-05-08	35.000	35.000	35.000	35.000	35.000	1,146,156
2023-05-05	33.700	33.700	33.700	33.700	33.700	1,375,170
2023-05-04	32.000	32.000	32.000	32.000	32.000	6,079,910
2023-05-03	32.850	32.850	32.850	32.850	32.850	5,139,900
2023-05-02	35.000	35.000	35.000	35.000	35.000	3,466,043
2023-04-28	32.000	32.000	32.000	32.000	32.000	6,854,480
2023-04-27	32.850	32.850	32.850	32.850	32.850	1,538,304
2023-04-26	36.500	36.500	36.500	36.500	36.500	705,434
2023-04-25	36.150	36.150	36.150	36.150	36.150	399,878
2023-04-20	36.150	36.150	36.150	36.150	36.150	3,655,888
2023-04-19	36.200	36.200	36.200	36.200	36.200	2,945,720
2023-04-18	36.750	36.750	36.750	36.750	36.750	375,131
2023-04-17	36.350	36.350	36.350	36.350	36.350	732,544
2023-04-14	36.350	36.350	36.350	36.350	36.350	276,965
2023-04-13	36.350	36.350	36.350	36.350	36.350	2,973,688
2023-04-12	36.500	36.500	36.500	36.500	36.500	500,032
2023-04-11	36.500	36.500	36.500	36.500	36.500	3,380,372
2023-04-06	37.000	37.000	37.000	37.000	37.000	502,865
2023-04-05	37.000	37.000	37.000	37.000	37.000	1,293,096
2023-04-04	37.000	37.000	37.000	37.000	37.000	344,902
2023-04-03	37.000	37.000	37.000	37.000	37.000	2,836,002
2023-03-31	37.000	37.000	37.000	37.000	37.000	872,254
2023-03-30	37.000	37.000	37.000	37.000	37.000	684,439
2023-03-29	37.000	37.000	37.000	37.000	37.000	1,590,476
2023-03-28	37.000	37.000	37.000	37.000	37.000	312,909
2023-03-27	37.000	37.000	37.000	37.000	37.000	1,342,327
2023-03-24	38.000	38.000	38.000	38.000	38.000	7,087,099
2023-03-23	38.550	38.550	38.550	38.550	38.550	555,905
2023-03-22	38.550	38.550	38.550	38.550	38.550	486,381
2023-03-21	38.550	38.550	38.550	38.550	38.550	284,958
2023-03-20	38.550	38.550	38.550	38.550	38.550	755,342
2023-03-17	39.800	39.800	39.800	39.800	39.800	81,667
2023-03-16	40.850	40.850	40.850	40.850	40.850	544,180
2023-03-15	40.850	40.850	40.850	40.850	40.850	882,481
2023-03-14	40.850	40.850	40.850	40.850	40.850	994,304
2023-03-13	40.850	40.850	40.850	40.850	40.850	334,145
2023-03-10	40.850	40.850	40.850	40.850	40.850	232,850
2023-03-09	40.850	40.850	40.850	40.850	40.850	436,315
2023-03-08	40.850	40.850	40.850	40.850	40.850	1,643,870
2023-03-07	40.850	40.850	40.850	40.850	40.850	484,863
2023-03-06	40.850	40.850	40.850	40.850	40.850	2,274,737
2023-03-03	41.250	41.250	41.250	41.250	41.250	1,151,605
2023-03-02	41.250	41.250	41.250	41.250	41.250	270,428
2023-03-01	41.250	41.250	41.250	41.250	41.250	911,889
2023-02-28	41.350	41.350	41.350	41.350	41.350	1,081,305
2023-02-27	41.350	41.350	41.350	41.350	41.350	805,186
2023-02-24	41.500	41.500	41.500	41.500	41.500	2,034,062

← NewerPage 15 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.