NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	36.400	36.400	36.400	36.400	36.400	327,913
2022-08-31	36.400	36.400	36.400	36.400	36.400	1,001,727
2022-08-30	36.640	36.640	36.640	36.640	36.640	794,512
2022-08-29	36.640	36.640	36.640	36.640	36.640	3,051,437
2022-08-26	37.720	37.720	37.720	37.720	37.720	751,625
2022-08-25	37.720	37.720	37.720	37.720	37.720	1,464,207
2022-08-24	37.720	37.720	37.720	37.720	37.720	1,914,785
2022-08-23	37.720	37.720	37.720	37.720	37.720	143,428
2022-08-22	37.720	37.720	37.720	37.720	37.720	1,535,586
2022-08-19	37.720	37.720	37.720	37.720	37.720	411,117
2022-08-18	37.720	37.720	37.720	37.720	37.720	607,266
2022-08-17	37.720	37.720	37.720	37.720	37.720	215,478
2022-08-16	37.720	37.720	37.720	37.720	37.720	203,760
2022-08-15	37.720	37.720	37.720	37.720	37.720	378,577
2022-08-12	37.720	37.720	37.720	37.720	37.720	351,980
2022-08-11	37.720	37.720	37.720	37.720	37.720	798,531
2022-08-10	37.720	37.720	37.720	37.720	37.720	583,261
2022-08-09	37.720	37.720	37.720	37.720	37.720	267,685
2022-08-08	37.720	37.720	37.720	37.720	37.720	393,269
2022-08-05	37.720	37.720	37.720	37.720	37.720	475,336
2022-08-04	37.720	37.720	37.720	37.720	37.720	640,386
2022-08-03	37.720	37.720	37.720	37.720	37.720	3,580,644
2022-08-02	38.160	38.160	38.160	38.160	38.160	885,152
2022-08-01	38.160	38.160	38.160	38.160	38.160	2,349,257
2022-07-29	38.160	38.160	38.160	38.160	38.160	1,723,811
2022-07-28	38.160	38.160	38.160	38.160	38.160	1,792,175
2022-07-27	38.160	38.160	38.160	38.160	38.160	4,729,809
2022-07-26	38.000	38.000	38.000	38.000	38.000	1,905,249
2022-07-25	39.800	39.800	39.800	39.800	39.800	698,117
2022-07-22	39.800	39.800	39.800	39.800	39.800	3,117,820
2022-07-21	39.800	39.800	39.800	39.800	39.800	3,554,201
2022-07-20	39.800	39.800	39.800	39.800	39.800	37,973,949
2022-07-19	42.400	42.400	42.400	42.400	42.400	1,545,554
2022-07-18	42.400	42.400	42.400	42.400	42.400	1,269,665
2022-07-15	44.680	44.680	44.680	44.680	44.680	457,511
2022-07-14	44.680	44.680	44.680	44.680	44.680	981,614
2022-07-13	44.680	44.680	44.680	44.680	44.680	628,562
2022-07-08	44.680	44.680	44.680	44.680	44.680	313,451
2022-07-07	44.680	44.680	44.680	44.680	44.680	1,005,921
2022-07-06	44.680	44.680	44.680	44.680	44.680	756,766
2022-07-05	44.680	44.680	44.680	44.680	44.680	278,294
2022-07-04	44.680	44.680	44.680	44.680	44.680	653,832
2022-07-01	47.040	47.040	47.040	47.040	47.040	85,959
2022-06-30	47.040	47.040	47.040	47.040	47.040	7,278,779
2022-06-29	47.200	47.200	47.200	47.200	47.200	918,819
2022-06-28	47.200	47.200	47.200	47.200	47.200	627,505
2022-06-27	46.360	46.360	46.360	46.360	46.360	876,009
2022-06-24	48.000	48.000	48.000	48.000	48.000	2,967,146
2022-06-23	50.000	50.000	50.000	50.000	50.000	1,929,431
2022-06-22	50.800	50.800	50.800	50.800	50.800	764,872
2022-06-21	50.800	50.800	50.800	50.800	50.800	934,940
2022-06-20	50.800	50.800	50.800	50.800	50.800	366,767
2022-06-17	50.800	50.800	50.800	50.800	50.800	970,572
2022-06-16	50.800	50.800	50.800	50.800	50.800	540,950
2022-06-15	50.800	50.800	50.800	50.800	50.800	100,080
2022-06-14	50.800	50.800	50.800	50.800	50.800	722,504
2022-06-10	50.400	50.400	50.400	50.400	50.400	1,292,604
2022-06-09	50.400	50.400	50.400	50.400	50.400	1,370,410
2022-06-08	50.960	50.960	50.960	50.960	50.960	533,390
2022-06-07	50.960	50.960	50.960	50.960	50.960	458,082

← NewerPage 18 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.