NIGERIAN BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 80.000 | 80.000 | 77.000 | 77.000 | 77.000 | 2,562,583 |
| 2026-01-21 | 80.150 | 80.150 | 79.050 | 80.000 | 80.000 | 30,599,518 |
| 2026-01-20 | 80.150 | 80.150 | 80.150 | 80.150 | 80.150 | 1,198,588 |
| 2026-01-19 | 80.150 | 80.150 | 80.150 | 80.150 | 80.150 | 1,122,197 |
| 2026-01-16 | 84.000 | 84.000 | 83.500 | 83.500 | 83.500 | 3,229,070 |
| 2026-01-15 | 86.000 | 86.000 | 84.000 | 84.000 | 84.000 | 2,606,004 |
| 2026-01-14 | 86.250 | 87.300 | 86.000 | 86.000 | 86.000 | 2,472,919 |
| 2026-01-13 | 83.200 | 86.250 | 83.200 | 86.250 | 86.250 | 3,541,695 |
| 2026-01-12 | 80.000 | 83.200 | 80.000 | 83.200 | 83.200 | 2,088,953 |
| 2026-01-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,474,603 |
| 2026-01-08 | 79.000 | 80.000 | 79.000 | 80.000 | 80.000 | 1,172,551 |
| 2026-01-07 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 2,600,747 |
| 2026-01-06 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 1,217,138 |
| 2026-01-05 | 74.800 | 78.000 | 74.800 | 78.000 | 78.000 | 7,183,516 |
| 2026-01-02 | 75.300 | 75.300 | 74.800 | 74.800 | 74.800 | 2,316,953 |
| 2025-12-31 | 75.300 | 75.300 | 75.100 | 75.300 | 75.300 | 916,792 |
| 2025-12-30 | 79.000 | 79.000 | 75.300 | 75.300 | 75.300 | 1,879,577 |
| 2025-12-29 | 79.350 | 79.350 | 79.000 | 79.000 | 79.000 | 10,456,970 |
| 2025-12-24 | 78.350 | 79.350 | 78.350 | 79.350 | 79.350 | 12,052,786 |
| 2025-12-23 | 79.500 | 79.500 | 78.350 | 78.350 | 78.350 | 6,338,177 |
| 2025-12-22 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 1,647,189 |
| 2025-12-19 | 76.700 | 79.500 | 76.700 | 79.500 | 79.500 | 1,661,444 |
| 2025-12-18 | 76.700 | 76.700 | 76.700 | 76.700 | 76.700 | 1,288,610 |
| 2025-12-17 | 76.700 | 76.700 | 76.700 | 76.700 | 76.700 | 921,285 |
| 2025-12-16 | 76.750 | 77.000 | 76.700 | 76.700 | 76.700 | 3,994,410 |
| 2025-12-15 | 82.400 | 82.400 | 76.750 | 76.750 | 76.750 | 670,404 |
| 2025-12-12 | 79.600 | 82.400 | 79.600 | 82.400 | 82.400 | 6,024,687 |
| 2025-12-11 | 74.000 | 79.600 | 74.000 | 79.600 | 79.600 | 4,012,368 |
| 2025-12-10 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 1,091,437 |
| 2025-12-09 | 75.000 | 75.400 | 75.000 | 75.000 | 75.000 | 1,622,100 |
| 2025-12-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 3,115,743 |
| 2025-12-05 | 70.000 | 75.000 | 70.000 | 75.000 | 75.000 | 1,454,644 |
| 2025-12-04 | 68.100 | 70.000 | 68.100 | 70.000 | 70.000 | 2,100,355 |
| 2025-12-03 | 67.050 | 68.100 | 67.050 | 68.100 | 68.100 | 2,862,018 |
| 2025-12-02 | 66.750 | 67.050 | 66.750 | 67.050 | 67.050 | 2,978,296 |
| 2025-12-01 | 66.750 | 66.750 | 66.750 | 66.750 | 66.750 | 392,577 |
| 2025-11-28 | 66.600 | 66.750 | 66.600 | 66.750 | 66.750 | 8,558,172 |
| 2025-11-27 | 66.000 | 66.600 | 66.000 | 66.600 | 66.600 | 1,089,366 |
| 2025-11-26 | 68.500 | 68.500 | 66.000 | 66.000 | 66.000 | 37,993,188 |
| 2025-11-25 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 1,300,174 |
| 2025-11-24 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 837,113 |
| 2025-11-21 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 669,999 |
| 2025-11-20 | 70.000 | 70.000 | 68.500 | 68.500 | 68.500 | 752,794 |
| 2025-11-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 918,319 |
| 2025-11-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,150,734 |
| 2025-11-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,848,136 |
| 2025-11-14 | 69.950 | 70.050 | 69.950 | 70.000 | 70.000 | 1,354,647 |
| 2025-11-13 | 66.000 | 69.950 | 66.000 | 69.950 | 69.950 | 951,199 |
| 2025-11-12 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 1,747,490 |
| 2025-11-11 | 65.200 | 65.200 | 60.000 | 60.000 | 60.000 | 23,876,293 |
| 2025-11-10 | 67.000 | 67.000 | 65.200 | 65.200 | 65.200 | 1,396,539 |
| 2025-11-07 | 70.000 | 70.000 | 67.000 | 67.000 | 67.000 | 1,322,196 |
| 2025-11-06 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 386,183 |
| 2025-11-05 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,107,354 |
| 2025-11-04 | 71.500 | 71.500 | 70.000 | 70.000 | 70.000 | 1,951,377 |
| 2025-11-03 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 897,927 |
| 2025-10-31 | 71.200 | 71.500 | 71.200 | 71.500 | 71.500 | 14,967,217 |
| 2025-10-30 | 71.000 | 71.200 | 71.000 | 71.200 | 71.200 | 1,108,958 |
| 2025-10-29 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 682,781 |
| 2025-10-28 | 71.000 | 71.050 | 71.000 | 71.000 | 71.000 | 3,924,707 |
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.