NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	39.160	39.160	39.160	39.160	39.160	889,542
2022-11-25	39.160	39.160	39.160	39.160	39.160	1,207,546
2022-11-24	38.400	38.400	38.400	38.400	38.400	1,439,247
2022-11-23	36.280	36.280	36.280	36.280	36.280	1,356,365
2022-11-22	36.280	36.280	36.280	36.280	36.280	1,575,917
2022-11-21	36.280	36.280	36.280	36.280	36.280	7,279,056
2022-11-18	33.000	33.000	33.000	33.000	33.000	2,348,792
2022-11-17	30.000	30.000	30.000	30.000	30.000	718,550
2022-11-16	30.000	30.000	30.000	30.000	30.000	7,339,920
2022-11-15	29.920	29.920	29.920	29.920	29.920	533,850
2022-11-14	29.920	29.920	29.920	29.920	29.920	686,152
2022-11-11	29.920	29.920	29.920	29.920	29.920	13,986,462
2022-11-10	30.000	30.000	30.000	30.000	30.000	666,344
2022-11-09	31.800	31.800	31.800	31.800	31.800	988,484
2022-11-08	31.800	31.800	31.800	31.800	31.800	3,289,145
2022-11-07	31.920	31.920	31.920	31.920	31.920	203,866
2022-11-04	31.920	31.920	31.920	31.920	31.920	865,730
2022-11-03	31.920	31.920	31.920	31.920	31.920	3,174,826
2022-11-02	32.240	32.240	32.240	32.240	32.240	360,004
2022-11-01	33.480	33.480	33.480	33.480	33.480	404,374
2022-10-31	33.480	33.480	33.480	33.480	33.480	556,075
2022-10-28	33.480	33.480	33.480	33.480	33.480	312,486
2022-10-27	33.480	33.480	33.480	33.480	33.480	1,689,231
2022-10-26	33.440	33.440	33.440	33.440	33.440	1,370,126
2022-10-25	33.520	33.520	33.520	33.520	33.520	2,159,087
2022-10-24	33.520	33.520	33.520	33.520	33.520	2,381,172
2022-10-21	33.600	33.600	33.600	33.600	33.600	501,501
2022-10-20	33.520	33.520	33.520	33.520	33.520	500,217
2022-10-19	33.520	33.520	33.520	33.520	33.520	452,340
2022-10-18	33.520	33.520	33.520	33.520	33.520	777,731
2022-10-17	37.160	37.160	37.160	37.160	37.160	1,173,967
2022-10-14	37.160	37.160	37.160	37.160	37.160	4,219,996
2022-10-13	38.720	38.720	38.720	38.720	38.720	473,989
2022-10-12	38.720	38.720	38.720	38.720	38.720	93,315
2022-10-11	38.720	38.720	38.720	38.720	38.720	69,679
2022-10-07	38.720	38.720	38.720	38.720	38.720	84,509
2022-10-06	38.720	38.720	38.720	38.720	38.720	88,093
2022-10-05	38.720	38.720	38.720	38.720	38.720	390,842
2022-10-04	38.720	38.720	38.720	38.720	38.720	296,035
2022-09-30	38.720	38.720	38.720	38.720	38.720	453,214
2022-09-29	38.720	38.720	38.720	38.720	38.720	343,961
2022-09-28	38.720	38.720	38.720	38.720	38.720	1,252,875
2022-09-27	38.720	38.720	38.720	38.720	38.720	5,831,687
2022-09-26	38.720	38.720	38.720	38.720	38.720	168,156
2022-09-23	38.720	38.720	38.720	38.720	38.720	67,725
2022-09-22	38.720	38.720	38.720	38.720	38.720	108,255
2022-09-21	38.720	38.720	38.720	38.720	38.720	586,529
2022-09-20	38.720	38.720	38.720	38.720	38.720	390,334
2022-09-19	38.720	38.720	38.720	38.720	38.720	105,669
2022-09-16	38.720	38.720	38.720	38.720	38.720	146,934
2022-09-15	38.720	38.720	38.720	38.720	38.720	535,494
2022-09-14	38.720	38.720	38.720	38.720	38.720	557,700
2022-09-13	38.720	38.720	38.720	38.720	38.720	404,970
2022-09-12	38.720	38.720	38.720	38.720	38.720	876,450
2022-09-09	38.720	38.720	38.720	38.720	38.720	483,286
2022-09-08	38.720	38.720	38.720	38.720	38.720	564,401
2022-09-07	38.720	38.720	38.720	38.720	38.720	1,104,874
2022-09-06	38.760	38.760	38.760	38.760	38.760	1,011,132
2022-09-05	39.000	39.000	39.000	39.000	39.000	539,462
2022-09-02	37.600	37.600	37.600	37.600	37.600	2,076,241

← NewerPage 17 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.