NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	75.000	75.000	75.000	75.000	75.000	4,701,077
2026-07-20	75.000	75.000	75.000	75.000	75.000	16,296,745
2026-07-17	74.600	76.000	74.600	75.000	75.000	9,978,430
2026-07-16	74.000	75.000	74.000	74.600	74.600	5,536,860
2026-07-15	71.000	74.000	71.000	74.000	74.000	899,755
2026-07-14	74.000	74.000	71.000	71.000	71.000	729,017
2026-07-13	73.700	74.000	70.000	74.000	74.000	4,615,237
2026-07-10	74.900	74.900	73.250	73.700	73.700	2,099,401
2026-07-09	73.400	74.900	73.400	74.900	74.900	4,034,455
2026-07-08	74.000	74.500	73.400	73.400	73.400	3,642,332
2026-07-07	74.950	74.950	73.950	74.000	74.000	7,635,787
2026-07-06	72.500	74.950	70.300	74.950	74.950	3,068,918
2026-07-03	72.500	72.500	72.500	72.500	72.500	2,755,011
2026-07-02	72.500	72.500	72.500	72.500	72.500	4,869,171
2026-07-01	72.500	72.500	72.500	72.500	72.500	558,371
2026-06-30	72.500	72.500	72.500	72.500	72.500	5,084,072
2026-06-29	72.500	72.500	72.500	72.500	72.500	633,620
2026-06-26	73.300	73.300	70.000	72.500	72.500	8,446,680
2026-06-25	73.300	73.300	73.300	73.300	73.300	1,811,723
2026-06-24	74.000	74.000	72.000	73.300	73.300	1,980,307
2026-06-23	76.000	76.000	74.000	74.000	74.000	3,568,640
2026-06-22	79.000	79.000	76.000	76.000	76.000	10,847,979
2026-06-19	79.000	79.000	79.000	79.000	79.000	1,543,300
2026-06-18	80.000	80.000	79.000	79.000	79.000	3,073,571
2026-06-17	79.500	80.500	79.500	80.000	80.000	3,249,325
2026-06-16	79.500	79.500	79.500	79.500	79.500	1,237,555
2026-06-15	80.000	80.000	79.500	79.500	79.500	4,822,974
2026-06-11	81.500	81.500	80.000	80.000	80.000	10,407,017
2026-06-10	81.500	81.500	81.500	81.500	81.500	2,028,437
2026-06-09	81.000	81.500	81.000	81.500	81.500	6,136,135
2026-06-08	80.000	81.000	80.000	81.000	81.000	1,398,823
2026-06-05	80.000	80.000	80.000	80.000	80.000	802,163
2026-06-04	80.000	80.000	80.000	80.000	80.000	1,719,044
2026-06-03	83.450	83.450	80.000	80.000	80.000	1,331,551
2026-06-02	83.750	83.750	82.500	83.450	83.450	2,425,572
2026-06-01	83.600	83.750	83.600	83.750	83.750	2,868,241
2026-05-29	85.000	85.000	83.600	83.600	83.600	7,179,083
2026-05-26	86.000	86.000	85.000	85.000	85.000	2,471,042
2026-05-25	86.000	86.000	86.000	86.000	86.000	1,612,261
2026-05-22	83.600	90.000	83.600	86.000	86.000	3,407,016
2026-05-21	83.600	83.900	83.200	83.600	83.600	9,258,018
2026-05-20	84.000	84.000	83.600	83.600	83.600	1,925,739
2026-05-19	86.000	86.050	84.000	84.000	84.000	6,700,854
2026-05-18	86.950	86.950	86.000	86.000	86.000	3,793,397
2026-05-15	93.000	93.000	85.050	86.950	86.950	5,422,105
2026-05-14	94.000	94.000	93.000	93.000	93.000	2,670,413
2026-05-13	94.000	103.00	94.000	94.000	94.000	12,013,420
2026-05-12	85.500	94.050	85.500	94.000	94.000	58,059,149
2026-05-11	83.250	85.500	81.500	85.500	85.500	18,294,170
2026-05-08	80.900	83.350	80.900	83.250	83.250	3,191,975
2026-05-07	79.950	81.000	79.950	80.900	80.900	17,826,555
2026-05-06	80.000	80.000	78.950	79.950	79.950	10,016,688
2026-05-05	79.500	80.000	79.000	80.000	80.000	29,044,554
2026-05-04	78.700	80.000	78.700	79.500	79.500	6,471,986
2026-04-30	79.500	80.000	77.800	78.700	78.700	11,614,932
2026-04-29	76.800	79.900	76.600	79.500	79.500	11,725,605
2026-04-28	75.500	77.000	75.500	76.800	76.800	7,210,679
2026-04-27	74.650	76.000	74.650	75.500	75.500	19,220,954
2026-04-24	73.000	76.500	73.000	74.650	74.650	14,565,738
2026-04-23	73.000	73.500	73.000	73.000	73.000	6,068,745

← NewerPage 2 of 21 · 1,238 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.