NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	37.600	37.600	37.600	37.600	37.600	938,376
2021-12-08	37.560	37.560	37.560	37.560	37.560	187,794
2021-12-07	37.560	37.560	37.560	37.560	37.560	139,211
2021-12-06	37.560	37.560	37.560	37.560	37.560	123,900
2021-12-03	37.560	37.560	37.560	37.560	37.560	231,541
2021-12-02	37.560	37.560	37.560	37.560	37.560	6,266,384
2021-12-01	37.440	37.440	37.440	37.440	37.440	706,277
2021-11-30	37.200	37.200	37.200	37.200	37.200	243,499
2021-11-29	37.200	37.200	37.200	37.200	37.200	191,710
2021-11-26	37.200	37.200	37.200	37.200	37.200	1,137,657
2021-11-25	38.400	38.400	38.400	38.400	38.400	10,720,154
2021-11-24	40.480	40.480	40.480	40.480	40.480	1,209,270
2021-11-23	40.480	40.480	40.480	40.480	40.480	525,140
2021-11-22	40.480	40.480	40.480	40.480	40.480	144,073
2021-11-19	40.800	40.800	40.800	40.800	40.800	9,537,376
2021-11-18	42.000	42.000	42.000	42.000	42.000	3,025,231
2021-11-17	42.000	42.000	42.000	42.000	42.000	9,568,347
2021-11-16	42.000	42.000	42.000	42.000	42.000	15,670,137
2021-11-15	42.000	42.000	42.000	42.000	42.000	732,449
2021-11-12	42.000	42.000	42.000	42.000	42.000	624,751
2021-11-11	42.000	42.000	42.000	42.000	42.000	392,259
2021-11-10	42.000	42.000	42.000	42.000	42.000	90,940
2021-11-09	42.000	42.000	42.000	42.000	42.000	177,308
2021-11-08	42.000	42.000	42.000	42.000	42.000	115,904
2021-11-05	42.000	42.000	42.000	42.000	42.000	438,181
2021-11-04	42.000	42.000	42.000	42.000	42.000	826,370
2021-11-03	42.000	42.000	42.000	42.000	42.000	429,610
2021-11-02	42.000	42.000	42.000	42.000	42.000	307,961
2021-11-01	42.000	42.000	42.000	42.000	42.000	3,431,702
2021-10-29	42.400	42.400	42.400	42.400	42.400	1,704,751
2021-10-28	43.400	43.400	43.400	43.400	43.400	1,066,320
2021-10-27	40.800	40.800	40.800	40.800	40.800	4,596,339
2021-10-26	40.000	40.000	40.000	40.000	40.000	17,449,300
2021-10-25	41.160	41.160	41.160	41.160	41.160	2,871,525
2021-10-22	41.160	41.160	41.160	41.160	41.160	302,554
2021-10-21	41.160	41.160	41.160	41.160	41.160	477,979
2021-10-20	38.320	38.320	38.320	38.320	38.320	877,210
2021-10-18	38.320	38.320	38.320	38.320	38.320	533,831
2021-10-15	38.320	38.320	38.320	38.320	38.320	9,606,634
2021-10-14	37.600	37.600	37.600	37.600	37.600	811,024

← NewerPage 21 of 21 · 1,240 trading days

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.