NIGERIAN BREWERIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 75.000 | 75.100 | 75.000 | 75.000 | 75.000 | 2,034,270 |
| 2026-10-14 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 3,249,135 |
| 2026-10-13 | 74.600 | 76.000 | 74.600 | 76.000 | 76.000 | 1,565,645 |
| 2026-10-12 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 1,811,152 |
| 2026-10-09 | 74.000 | 74.600 | 74.000 | 74.600 | 74.600 | 1,560,169 |
| 2026-10-08 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 3,483,940 |
| 2026-10-07 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 563,072 |
| 2026-10-06 | 73.800 | 74.000 | 73.800 | 74.000 | 74.000 | 3,050,088 |
| 2026-10-05 | 74.700 | 74.700 | 73.800 | 73.800 | 73.800 | 2,593,589 |
| 2026-10-02 | 76.000 | 76.000 | 74.700 | 74.700 | 74.700 | 1,744,621 |
| 2026-09-30 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 601,546 |
| 2026-09-29 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 424,674 |
| 2026-09-28 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 1,439,525 |
| 2026-09-25 | 77.000 | 77.000 | 76.000 | 76.000 | 76.000 | 975,450 |
| 2026-09-24 | 77.900 | 77.900 | 77.000 | 77.000 | 77.000 | 3,041,939 |
| 2026-09-23 | 77.900 | 77.900 | 77.900 | 77.900 | 77.900 | 734,346 |
| 2026-09-22 | 77.450 | 77.900 | 77.450 | 77.900 | 77.900 | 1,133,874 |
| 2026-09-21 | 75.200 | 77.450 | 75.200 | 77.450 | 77.450 | 3,830,148 |
| 2026-09-18 | 76.000 | 76.000 | 75.050 | 75.200 | 75.200 | 1,272,058 |
| 2026-09-17 | 76.900 | 76.900 | 76.000 | 76.000 | 76.000 | 750,136 |
| 2026-09-16 | 73.100 | 76.900 | 73.100 | 76.900 | 76.900 | 5,271,948 |
| 2026-09-15 | 70.000 | 73.100 | 70.000 | 73.100 | 73.100 | 1,296,686 |
| 2026-09-14 | 74.650 | 74.650 | 70.000 | 70.000 | 70.000 | 1,143,878 |
| 2026-09-11 | 74.000 | 75.950 | 74.000 | 74.650 | 74.650 | 4,536,984 |
| 2026-09-10 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 1,736,822 |
| 2026-09-09 | 82.000 | 82.000 | 74.000 | 74.000 | 74.000 | 1,078,912 |
| 2026-09-08 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 2,574,439 |
| 2026-09-07 | 82.450 | 82.450 | 82.000 | 82.000 | 82.000 | 14,452,043 |
| 2026-09-04 | 75.000 | 82.450 | 75.000 | 82.450 | 82.450 | 9,222,353 |
| 2026-09-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 1,239,090 |
| 2026-09-02 | 75.100 | 75.100 | 74.500 | 75.000 | 75.000 | 3,993,772 |
| 2026-09-01 | 75.000 | 75.100 | 74.950 | 75.100 | 75.100 | 29,615,744 |
| 2026-08-31 | 69.400 | 75.800 | 69.400 | 75.000 | 75.000 | 31,245,501 |
| 2026-08-28 | 69.400 | 69.400 | 69.400 | 69.400 | 69.400 | 476,190 |
| 2026-08-27 | 69.500 | 69.500 | 69.400 | 69.400 | 69.400 | 12,441,888 |
| 2026-08-26 | 69.000 | 69.500 | 69.000 | 69.500 | 69.500 | 10,715,397 |
| 2026-08-24 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 2,567,379 |
| 2026-08-21 | 69.750 | 69.750 | 69.000 | 69.000 | 69.000 | 7,538,713 |
| 2026-08-20 | 68.900 | 69.750 | 68.900 | 69.750 | 69.750 | 12,280,434 |
| 2026-08-19 | 68.900 | 68.900 | 68.900 | 68.900 | 68.900 | 512,083 |
| 2026-08-18 | 67.900 | 69.000 | 67.900 | 68.900 | 68.900 | 8,615,880 |
| 2026-08-17 | 68.000 | 68.000 | 67.600 | 67.900 | 67.900 | 4,665,130 |
| 2026-08-14 | 69.700 | 69.700 | 67.000 | 68.000 | 68.000 | 8,254,111 |
| 2026-08-13 | 70.500 | 70.500 | 69.700 | 69.700 | 69.700 | 4,867,306 |
| 2026-08-12 | 70.000 | 70.500 | 70.000 | 70.500 | 70.500 | 2,089,836 |
| 2026-08-11 | 71.500 | 71.500 | 70.000 | 70.000 | 70.000 | 1,668,739 |
| 2026-08-10 | 70.400 | 71.500 | 67.200 | 71.500 | 71.500 | 2,232,369 |
| 2026-08-07 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 849,964 |
| 2026-08-06 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 1,303,341 |
| 2026-08-05 | 70.500 | 70.600 | 70.400 | 70.400 | 70.400 | 11,060,980 |
| 2026-08-04 | 72.000 | 72.000 | 70.500 | 70.500 | 70.500 | 9,487,034 |
| 2026-08-03 | 73.000 | 73.000 | 72.000 | 72.000 | 72.000 | 6,338,996 |
| 2026-07-31 | 75.000 | 75.000 | 73.000 | 73.000 | 73.000 | 2,182,352 |
| 2026-07-30 | 76.700 | 76.700 | 75.000 | 75.000 | 75.000 | 12,061,433 |
| 2026-07-29 | 77.300 | 77.500 | 76.700 | 76.700 | 76.700 | 4,786,153 |
| 2026-07-28 | 77.300 | 77.300 | 77.300 | 77.300 | 77.300 | 2,831,158 |
| 2026-07-27 | 78.000 | 78.000 | 77.300 | 77.300 | 77.300 | 2,788,691 |
| 2026-07-24 | 77.500 | 78.000 | 77.450 | 78.000 | 78.000 | 2,381,028 |
| 2026-07-23 | 76.900 | 77.500 | 76.900 | 77.500 | 77.500 | 9,655,661 |
| 2026-07-22 | 75.000 | 78.150 | 75.000 | 76.900 | 76.900 | 5,340,972 |
Page 1 of 5 · 246 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.