NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	37.200	37.200	37.200	37.200	37.200	8,921,056
2022-03-07	38.400	38.400	38.400	38.400	38.400	223,401
2022-03-04	38.400	38.400	38.400	38.400	38.400	485,086
2022-03-03	38.400	38.400	38.400	38.400	38.400	278,360
2022-03-02	38.400	38.400	38.400	38.400	38.400	2,442,041
2022-03-01	38.400	38.400	38.400	38.400	38.400	1,474,011
2022-02-28	38.400	38.400	38.400	38.400	38.400	415,970
2022-02-25	38.400	38.400	38.400	38.400	38.400	4,503,831
2022-02-24	38.400	38.400	38.400	38.400	38.400	8,524,600
2022-02-23	38.560	38.560	38.560	38.560	38.560	535,321
2022-02-22	38.400	38.400	38.400	38.400	38.400	1,146,971
2022-02-21	38.400	38.400	38.400	38.400	38.400	2,633,292
2022-02-18	38.400	38.400	38.400	38.400	38.400	26,749,400
2022-02-17	38.000	38.000	38.000	38.000	38.000	2,038,005
2022-02-16	38.000	38.000	38.000	38.000	38.000	21,045,761
2022-02-15	38.000	38.000	38.000	38.000	38.000	1,811,110
2022-02-14	38.240	38.240	38.240	38.240	38.240	2,084,735
2022-02-11	38.360	38.360	38.360	38.360	38.360	12,162,492
2022-02-10	38.400	38.400	38.400	38.400	38.400	5,480,982
2022-02-09	38.400	38.400	38.400	38.400	38.400	399,312
2022-02-08	38.400	38.400	38.400	38.400	38.400	5,317,820
2022-02-07	38.400	38.400	38.400	38.400	38.400	22,718,850
2022-02-04	38.400	38.400	38.400	38.400	38.400	1,625,309
2022-02-03	38.400	38.400	38.400	38.400	38.400	8,337,337
2022-02-02	38.400	38.400	38.400	38.400	38.400	24,004,951
2022-02-01	38.760	38.760	38.760	38.760	38.760	570,757
2022-01-31	38.760	38.760	38.760	38.760	38.760	1,218,930
2022-01-28	38.800	38.800	38.800	38.800	38.800	731,580
2022-01-27	38.800	38.800	38.800	38.800	38.800	2,839,344
2022-01-26	37.880	37.880	37.880	37.880	37.880	16,710,250
2022-01-25	37.840	37.840	37.840	37.840	37.840	7,743,576
2022-01-24	37.840	37.840	37.840	37.840	37.840	5,496,227
2022-01-21	38.400	38.400	38.400	38.400	38.400	6,607,176
2022-01-20	37.840	37.840	37.840	37.840	37.840	624,302
2022-01-19	37.840	37.840	37.840	37.840	37.840	5,358,035
2022-01-18	37.840	37.840	37.840	37.840	37.840	3,865,400
2022-01-17	37.840	37.840	37.840	37.840	37.840	7,875,897
2022-01-14	36.800	36.800	36.800	36.800	36.800	3,324,006
2022-01-13	36.400	36.400	36.400	36.400	36.400	7,531,965
2022-01-12	36.400	36.400	36.400	36.400	36.400	6,167,705
2022-01-11	36.400	36.400	36.400	36.400	36.400	1,055,064
2022-01-10	38.400	38.400	38.400	38.400	38.400	526,806
2022-01-07	38.400	38.400	38.400	38.400	38.400	128,124
2022-01-06	38.400	38.400	38.400	38.400	38.400	118,855
2022-01-05	38.400	38.400	38.400	38.400	38.400	5,071,510
2022-01-04	38.400	38.400	38.400	38.400	38.400	6,070,474
2021-12-31	40.000	40.000	40.000	40.000	40.000	2,875,394
2021-12-30	38.400	38.400	38.400	38.400	38.400	36,418
2021-12-29	38.400	38.400	38.400	38.400	38.400	144,189
2021-12-24	38.400	38.400	38.400	38.400	38.400	216,103
2021-12-23	38.400	38.400	38.400	38.400	38.400	510,292
2021-12-22	38.400	38.400	38.400	38.400	38.400	46,806
2021-12-21	38.400	38.400	38.400	38.400	38.400	64,904
2021-12-20	38.400	38.400	38.400	38.400	38.400	3,232,547
2021-12-17	38.400	38.400	38.400	38.400	38.400	211,528
2021-12-16	38.400	38.400	38.400	38.400	38.400	276,729
2021-12-15	38.400	38.400	38.400	38.400	38.400	8,775,429
2021-12-14	38.000	38.000	38.000	38.000	38.000	3,619,452
2021-12-13	37.600	37.600	37.600	37.600	37.600	1,483,575
2021-12-10	37.600	37.600	37.600	37.600	37.600	1,192,169

← NewerPage 20 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.