NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	50.960	50.960	50.960	50.960	50.960	444,409
2022-06-03	50.960	50.960	50.960	50.960	50.960	2,550,741
2022-06-02	47.600	47.600	47.600	47.600	47.600	3,041,182
2022-06-01	49.920	49.920	49.920	49.920	49.920	4,016,304
2022-05-31	49.920	49.920	49.920	49.920	49.920	274,939
2022-05-30	55.440	55.440	55.440	55.440	55.440	53,928
2022-05-27	55.440	55.440	55.440	55.440	55.440	134,913
2022-05-26	61.600	61.600	61.600	61.600	61.600	96,289
2022-05-25	61.600	61.600	61.600	61.600	61.600	46,364
2022-05-24	61.600	61.600	61.600	61.600	61.600	104,990
2022-05-23	61.600	61.600	61.600	61.600	61.600	38,223
2022-05-20	61.600	61.600	61.600	61.600	61.600	186,071
2022-05-19	61.600	61.600	61.600	61.600	61.600	273,281
2022-05-18	61.600	61.600	61.600	61.600	61.600	1,470,115
2022-05-17	61.600	61.600	61.600	61.600	61.600	65,316
2022-05-16	61.600	61.600	61.600	61.600	61.600	585,425
2022-05-13	61.600	61.600	61.600	61.600	61.600	1,682,825
2022-05-12	61.600	61.600	61.600	61.600	61.600	1,148,765
2022-05-11	61.600	61.600	61.600	61.600	61.600	2,939,441
2022-05-10	60.040	60.040	60.040	60.040	60.040	10,921,432
2022-05-09	61.600	61.600	61.600	61.600	61.600	12,048,069
2022-05-06	56.000	56.000	56.000	56.000	56.000	6,954,755
2022-05-05	55.240	55.240	55.240	55.240	55.240	4,139,540
2022-05-04	50.240	50.240	50.240	50.240	50.240	4,979,645
2022-04-29	45.680	45.680	45.680	45.680	45.680	9,311,962
2022-04-28	45.640	45.640	45.640	45.640	45.640	4,637,959
2022-04-27	45.640	45.640	45.640	45.640	45.640	4,006,121
2022-04-26	46.400	46.400	46.400	46.400	46.400	9,361,564
2022-04-25	42.800	42.800	42.800	42.800	42.800	2,954,824
2022-04-22	38.960	38.960	38.960	38.960	38.960	7,251,009
2022-04-21	38.520	38.520	38.520	38.520	38.520	19,080,475
2022-04-20	38.400	38.400	38.400	38.400	38.400	6,135,910
2022-04-19	35.360	35.360	35.360	35.360	35.360	962,075
2022-04-14	35.960	35.960	35.960	35.960	35.960	696,264
2022-04-13	35.000	35.000	35.000	35.000	35.000	13,837,687
2022-04-12	34.680	34.680	34.680	34.680	34.680	19,375,150
2022-04-11	32.160	32.160	32.160	32.160	32.160	103,114
2022-04-08	32.160	32.160	32.160	32.160	32.160	1,423,314
2022-04-07	32.000	32.000	32.000	32.000	32.000	6,128,966
2022-04-06	32.000	32.000	32.000	32.000	32.000	2,524,216
2022-04-05	32.360	32.360	32.360	32.360	32.360	224,646
2022-04-04	32.360	32.360	32.360	32.360	32.360	633,435
2022-04-01	32.360	32.360	32.360	32.360	32.360	334,319
2022-03-31	32.360	32.360	32.360	32.360	32.360	972,691
2022-03-30	35.600	35.600	35.600	35.600	35.600	1,823,309
2022-03-29	35.600	35.600	35.600	35.600	35.600	52,308
2022-03-28	35.600	35.600	35.600	35.600	35.600	1,483,475
2022-03-25	35.600	35.600	35.600	35.600	35.600	376,369
2022-03-24	35.600	35.600	35.600	35.600	35.600	1,277,036
2022-03-23	35.600	35.600	35.600	35.600	35.600	511,432
2022-03-22	35.600	35.600	35.600	35.600	35.600	560,459
2022-03-21	35.600	35.600	35.600	35.600	35.600	481,895
2022-03-18	35.600	35.600	35.600	35.600	35.600	359,170
2022-03-17	35.600	35.600	35.600	35.600	35.600	4,872,835
2022-03-16	36.320	36.320	36.320	36.320	36.320	86,631
2022-03-15	36.320	36.320	36.320	36.320	36.320	6,148,934
2022-03-14	36.400	36.400	36.400	36.400	36.400	4,593,701
2022-03-11	36.800	36.800	36.800	36.800	36.800	6,041,342
2022-03-10	37.000	37.000	37.000	37.000	37.000	2,339,675
2022-03-09	38.320	38.320	38.320	38.320	38.320	6,167,284

← NewerPage 19 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.