NIGERIAN BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	46.000	49.900	46.000	49.900	49.900	13,467,978
2025-05-02	43.000	46.000	43.000	46.000	46.000	7,125,754
2025-04-30	42.900	43.000	42.800	43.000	43.000	3,685,508
2025-04-29	40.500	42.900	40.500	42.900	42.900	6,377,066
2025-04-28	39.000	42.400	39.000	40.500	40.500	28,336,963
2025-04-25	38.000	39.500	37.150	39.000	39.000	19,842,425
2025-04-24	39.800	39.800	38.000	38.000	38.000	1,753,642
2025-04-23	39.800	43.500	39.800	39.800	39.800	14,165,411
2025-04-22	36.200	39.800	36.200	39.800	39.800	11,900,203
2025-04-17	32.950	36.200	32.950	36.200	36.200	15,418,012
2025-04-16	32.100	32.950	32.000	32.950	32.950	10,652,238
2025-04-15	32.000	32.100	31.950	32.100	32.100	1,786,039
2025-04-14	32.000	32.000	32.000	32.000	32.000	404,586
2025-04-11	32.000	32.000	32.000	32.000	32.000	420,336
2025-04-10	32.000	32.000	32.000	32.000	32.000	977,799
2025-04-09	32.000	32.000	32.000	32.000	32.000	447,836
2025-04-08	32.000	32.000	32.000	32.000	32.000	952,639
2025-04-07	34.000	34.000	32.000	32.000	32.000	963,944
2025-04-04	34.000	34.000	34.000	34.000	34.000	543,406
2025-04-03	34.300	34.300	34.000	34.000	34.000	664,825
2025-04-02	34.100	34.300	34.100	34.300	34.300	35,614,598
2025-03-28	33.600	34.100	33.600	34.100	34.100	1,823,324
2025-03-27	33.550	34.000	33.550	33.600	33.600	9,840,674
2025-03-26	33.200	33.550	33.200	33.550	33.550	1,871,136
2025-03-25	33.400	33.400	33.200	33.200	33.200	1,630,603
2025-03-24	33.150	33.400	33.100	33.400	33.400	8,800,735
2025-03-21	33.150	33.200	33.150	33.150	33.150	3,135,555
2025-03-20	32.500	33.150	32.500	33.150	33.150	27,011,542
2025-03-19	32.000	32.500	32.000	32.500	32.500	16,353,225
2025-03-18	32.000	32.500	32.000	32.000	32.000	6,786,817
2025-03-17	32.000	32.000	32.000	32.000	32.000	761,176
2025-03-14	32.000	32.000	32.000	32.000	32.000	669,353
2025-03-13	31.000	32.000	31.000	32.000	32.000	2,447,943
2025-03-12	31.100	31.100	31.000	31.000	31.000	14,047,900
2025-03-11	31.800	31.800	31.100	31.100	31.100	1,283,024
2025-03-10	32.000	32.000	31.800	31.800	31.800	1,548,335
2025-03-07	31.700	32.000	31.700	32.000	32.000	1,471,414
2025-03-06	32.100	32.150	31.700	31.700	31.700	1,611,857
2025-03-05	34.000	34.000	32.100	32.100	32.100	1,215,500
2025-03-04	34.000	34.000	34.000	34.000	34.000	498,212
2025-03-03	34.800	34.800	34.000	34.000	34.000	962,266
2025-02-28	35.000	35.000	34.800	34.800	34.800	1,233,965
2025-02-27	35.050	35.050	35.000	35.000	35.000	3,403,368
2025-02-26	33.650	35.050	33.650	35.050	35.050	1,660,607
2025-02-25	33.650	33.650	33.650	33.650	33.650	611,580
2025-02-24	34.000	34.000	33.650	33.650	33.650	1,034,047
2025-02-21	34.000	34.000	34.000	34.000	34.000	1,549,810
2025-02-20	35.000	35.000	34.000	34.000	34.000	1,920,994
2025-02-19	35.800	35.800	34.850	35.000	35.000	2,971,322
2025-02-18	36.300	36.300	35.800	35.800	35.800	3,193,130
2025-02-17	33.000	36.300	33.000	36.300	36.300	11,382,048
2025-02-14	33.950	33.950	33.000	33.000	33.000	1,820,604
2025-02-13	33.950	33.950	33.950	33.950	33.950	550,649
2025-02-12	32.300	33.950	32.300	33.950	33.950	2,489,354
2025-02-11	34.000	34.000	32.300	32.300	32.300	1,505,631
2025-02-10	34.000	34.000	34.000	34.000	34.000	234,582
2025-02-07	34.000	34.000	33.900	34.000	34.000	1,607,494
2025-02-06	34.050	34.900	34.000	34.000	34.000	4,243,965
2025-02-05	34.500	34.500	34.000	34.050	34.050	3,171,958
2025-02-04	34.500	34.500	32.400	34.500	34.500	7,502,556

← NewerPage 7 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.