NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	77.050	77.050	76.000	76.000	76.000	5,280,919
2025-07-31	77.000	77.100	76.550	77.050	77.050	12,467,881
2025-07-30	74.000	78.700	74.000	77.000	77.000	29,344,638
2025-07-29	72.150	74.000	72.150	74.000	74.000	10,317,536
2025-07-28	72.100	72.500	71.500	72.150	72.150	17,898,544
2025-07-25	72.250	72.300	72.000	72.100	72.100	12,921,862
2025-07-24	72.500	72.500	72.000	72.250	72.250	41,109,890
2025-07-23	72.800	72.950	72.500	72.500	72.500	3,171,747
2025-07-22	74.000	74.000	72.200	72.800	72.800	10,462,650
2025-07-21	74.000	74.000	74.000	74.000	74.000	853,921
2025-07-18	75.000	75.000	74.000	74.000	74.000	5,200,403
2025-07-17	74.000	75.000	71.000	75.000	75.000	68,566,862
2025-07-16	70.000	74.000	70.000	74.000	74.000	51,550,472
2025-07-14	70.000	70.200	68.500	70.000	70.000	13,086,860
2025-07-11	71.500	71.500	70.000	70.000	70.000	2,132,567
2025-07-10	66.500	73.150	66.500	71.500	71.500	54,221,200
2025-07-09	63.500	66.500	63.500	66.500	66.500	720,228
2025-07-08	63.000	64.400	62.950	63.500	63.500	4,025,951
2025-07-07	62.350	63.000	62.350	63.000	63.000	38,004,773
2025-07-04	63.000	63.000	60.650	62.350	62.350	1,157,681
2025-07-03	62.000	63.000	60.000	63.000	63.000	29,251,182
2025-07-02	60.000	62.000	59.000	62.000	62.000	17,165,230
2025-07-01	59.000	60.600	59.000	60.000	60.000	28,904,954
2025-06-30	59.200	59.500	58.500	59.000	59.000	11,468,840
2025-06-27	59.000	59.200	59.000	59.200	59.200	1,611,409
2025-06-26	59.000	59.000	59.000	59.000	59.000	3,693,881
2025-06-25	58.350	59.000	58.100	59.000	59.000	32,096,085
2025-06-24	58.000	58.350	57.900	58.350	58.350	4,300,440
2025-06-23	57.800	58.000	57.800	58.000	58.000	38,092,395
2025-06-20	58.000	58.000	57.650	57.800	57.800	11,007,998
2025-06-19	58.000	58.000	58.000	58.000	58.000	4,737,984
2025-06-18	58.700	58.700	58.000	58.000	58.000	37,716,857
2025-06-17	58.700	58.700	58.700	58.700	58.700	1,539,719
2025-06-16	58.550	58.700	58.550	58.700	58.700	1,336,249
2025-06-13	59.000	59.000	58.400	58.550	58.550	9,183,039
2025-06-11	59.000	59.000	58.850	59.000	59.000	7,066,014
2025-06-10	56.950	59.000	56.950	59.000	59.000	29,856,580
2025-06-05	56.950	57.500	56.500	56.950	56.950	8,877,398
2025-06-04	58.000	58.000	56.500	56.950	56.950	5,433,827
2025-06-03	56.900	58.000	56.100	58.000	58.000	9,831,531
2025-06-02	57.000	59.400	55.400	56.900	56.900	17,155,163
2025-05-30	56.750	57.000	56.750	57.000	57.000	8,037,651
2025-05-29	56.450	57.000	56.450	56.750	56.750	37,207,563
2025-05-28	54.500	56.450	54.500	56.450	56.450	5,622,741
2025-05-27	53.950	54.500	53.950	54.500	54.500	4,666,989
2025-05-26	54.000	54.000	53.000	53.950	53.950	8,662,277
2025-05-23	56.900	56.900	54.000	54.000	54.000	47,530,299
2025-05-22	59.700	59.700	56.000	56.900	56.900	11,458,169
2025-05-21	59.500	60.000	59.500	59.700	59.700	52,243,192
2025-05-20	57.000	59.750	57.000	59.500	59.500	8,776,996
2025-05-19	55.000	57.000	55.000	57.000	57.000	12,148,116
2025-05-16	54.500	55.000	54.500	55.000	55.000	2,737,465
2025-05-15	54.500	54.500	54.200	54.500	54.500	2,561,527
2025-05-14	52.000	54.500	52.000	54.500	54.500	35,756,596
2025-05-13	47.500	52.250	47.500	52.000	52.000	21,032,998
2025-05-12	48.700	48.700	47.500	47.500	47.500	1,334,397
2025-05-09	49.900	49.900	48.700	48.700	48.700	3,509,697
2025-05-08	52.900	52.900	49.500	49.900	49.900	4,918,232
2025-05-07	51.100	55.400	51.100	52.900	52.900	30,513,452
2025-05-06	49.900	52.000	49.700	51.100	51.100	7,983,074

← NewerPage 6 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.