NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	71.000	71.050	71.000	71.000	71.000	3,924,707
2025-10-27	74.500	74.500	70.000	71.000	71.000	3,650,328
2025-10-24	70.000	74.500	69.800	74.500	74.500	5,829,366
2025-10-23	75.950	75.950	69.000	70.000	70.000	13,898,203
2025-10-22	76.050	76.050	75.500	75.950	75.950	4,833,206
2025-10-21	76.000	76.050	76.000	76.050	76.050	1,450,899
2025-10-20	76.000	79.000	76.000	76.000	76.000	17,905,860
2025-10-17	76.600	76.600	76.000	76.000	76.000	8,735,449
2025-10-16	76.600	76.600	76.600	76.600	76.600	535,258
2025-10-15	77.900	77.900	76.600	76.600	76.600	16,590,768
2025-10-14	79.450	79.450	77.900	77.900	77.900	1,852,756
2025-10-13	78.000	79.450	78.000	79.450	79.450	939,997
2025-10-10	77.850	78.000	77.850	78.000	78.000	1,633,648
2025-10-09	77.000	77.850	77.000	77.850	77.850	2,229,909
2025-10-08	77.000	77.850	77.000	77.000	77.000	2,160,167
2025-10-07	76.000	77.000	76.000	77.000	77.000	3,961,444
2025-10-06	76.000	76.000	76.000	76.000	76.000	1,164,652
2025-10-03	74.250	76.000	74.250	76.000	76.000	7,724,015
2025-10-02	73.000	74.250	73.000	74.250	74.250	21,350,542
2025-09-30	71.300	73.000	71.300	73.000	73.000	1,285,872
2025-09-29	75.500	75.500	71.300	71.300	71.300	1,637,398
2025-09-26	70.000	75.500	70.000	75.500	75.500	2,491,733
2025-09-25	70.000	70.000	70.000	70.000	70.000	581,694
2025-09-24	70.000	70.000	70.000	70.000	70.000	660,529
2025-09-23	70.150	70.150	70.000	70.000	70.000	5,352,351
2025-09-22	75.950	77.000	70.000	70.150	70.150	32,534,268
2025-09-19	71.400	76.000	71.400	75.950	75.950	4,173,125
2025-09-18	70.200	71.750	70.200	71.400	71.400	2,650,948
2025-09-17	70.000	70.250	70.000	70.200	70.200	2,900,481
2025-09-16	70.250	70.250	70.000	70.000	70.000	1,529,396
2025-09-15	70.250	70.250	70.250	70.250	70.250	1,436,555
2025-09-12	70.000	70.250	70.000	70.250	70.250	2,848,660
2025-09-11	69.950	70.000	69.950	70.000	70.000	18,514,553
2025-09-10	68.500	70.000	68.500	69.950	69.950	50,458,347
2025-09-09	68.500	68.600	68.500	68.500	68.500	2,488,629
2025-09-08	68.500	68.500	68.500	68.500	68.500	568,204
2025-09-04	66.000	68.500	66.000	68.500	68.500	41,203,061
2025-09-03	70.000	70.000	66.000	66.000	66.000	1,752,107
2025-09-02	70.200	70.200	70.000	70.000	70.000	4,075,476
2025-09-01	70.200	70.200	70.200	70.200	70.200	775,826
2025-08-29	70.500	70.500	70.200	70.200	70.200	1,096,803
2025-08-28	70.500	70.500	70.500	70.500	70.500	797,748
2025-08-27	70.000	70.500	70.000	70.500	70.500	8,038,872
2025-08-26	70.000	70.000	70.000	70.000	70.000	965,679
2025-08-25	70.000	70.000	70.000	70.000	70.000	749,870
2025-08-22	68.300	70.000	68.000	70.000	70.000	43,255,425
2025-08-21	68.300	68.300	68.300	68.300	68.300	872,844
2025-08-20	70.000	70.000	68.300	68.300	68.300	2,114,224
2025-08-19	71.500	71.500	68.650	70.000	70.000	30,531,309
2025-08-18	71.500	71.500	71.500	71.500	71.500	740,272
2025-08-15	71.500	71.500	71.500	71.500	71.500	1,148,140
2025-08-14	71.500	71.500	71.500	71.500	71.500	26,101,247
2025-08-13	74.400	74.400	69.000	71.500	71.500	5,607,838
2025-08-12	74.400	74.500	67.500	74.400	74.400	27,123,969
2025-08-11	74.500	74.500	74.400	74.400	74.400	2,324,400
2025-08-08	74.600	74.600	74.500	74.500	74.500	13,338,505
2025-08-07	75.550	75.550	74.600	74.600	74.600	1,489,819
2025-08-06	75.950	75.950	75.250	75.550	75.550	13,655,470
2025-08-05	76.000	76.000	75.950	75.950	75.950	4,084,638
2025-08-04	76.000	76.000	76.000	76.000	76.000	1,273,947

← NewerPage 5 of 21 · 1,239 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.