NATIONAL BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.860	2.860	2.860	2.860	2.860	115
2026-07-17	2.860	2.860	2.860	2.860	2.860	55
2026-07-16	2.860	2.860	2.860	2.860	2.860	143
2026-07-15	2.860	2.860	2.860	2.860	2.860	91
2026-07-14	2.860	2.860	2.860	2.860	2.860	422
2026-07-13	2.860	2.860	2.860	2.860	2.860	46
2026-07-10	2.860	2.860	2.860	2.860	2.860	263
2026-07-09	2.860	2.860	2.860	2.860	2.860	211
2026-07-08	2.860	2.860	2.860	2.860	2.860	1,213
2026-07-03	2.860	2.860	2.860	2.860	2.860	2,276
2026-07-02	2.860	2.860	2.860	2.860	2.860	684
2026-07-01	2.860	2.860	2.860	2.860	2.860	118
2026-06-30	2.860	2.860	2.860	2.860	2.860	556
2026-06-29	2.860	2.860	2.860	2.860	2.860	470
2026-06-26	2.860	2.860	2.860	2.860	2.860	369
2026-06-25	2.860	2.860	2.860	2.860	2.860	3,691
2026-06-24	2.860	2.860	2.860	2.860	2.860	484
2026-06-23	2.860	2.860	2.860	2.860	2.860	440
2026-06-22	2.860	2.860	2.860	2.860	2.860	1,798
2026-06-19	2.860	2.860	2.860	2.860	2.860	478
2026-06-18	2.910	2.910	2.860	2.860	2.860	1,590
2026-06-17	2.860	2.910	2.860	2.910	2.910	6,230
2026-06-16	2.860	2.860	2.860	2.860	2.860	25
2026-06-15	2.860	2.860	2.860	2.860	2.860	610
2026-06-12	2.860	2.860	2.860	2.860	2.860	1,828
2026-06-11	2.850	2.860	2.850	2.860	2.860	326
2026-06-10	2.850	2.850	2.850	2.850	2.850	324
2026-06-09	2.850	2.850	2.850	2.850	2.850	403
2026-06-08	2.850	2.850	2.850	2.850	2.850	1,243
2026-06-05	2.860	2.860	2.850	2.850	2.850	3,054
2026-06-04	2.860	2.860	2.860	2.860	2.860	658
2026-06-03	2.860	2.860	2.860	2.860	2.860	4,114
2026-06-02	2.860	2.860	2.860	2.860	2.860	70
2026-06-01	2.860	2.860	2.860	2.860	2.860	424
2026-05-29	2.860	2.860	2.860	2.860	2.860	548
2026-05-28	2.860	2.860	2.860	2.860	2.860	339
2026-05-27	2.860	2.860	2.860	2.860	2.860	510
2026-05-26	2.860	2.860	2.860	2.860	2.860	431
2026-05-22	2.860	2.860	2.860	2.860	2.860	187
2026-05-21	2.860	2.860	2.860	2.860	2.860	294
2026-05-20	2.860	2.860	2.860	2.860	2.860	2,134
2026-05-19	2.860	2.860	2.860	2.860	2.860	440
2026-05-18	2.860	2.860	2.860	2.860	2.860	300
2026-05-15	2.860	2.860	2.860	2.860	2.860	33
2026-05-14	2.860	2.860	2.860	2.860	2.860	71
2026-05-13	2.860	2.860	2.860	2.860	2.860	959
2026-05-12	2.860	2.860	2.860	2.860	2.860	2,265
2026-05-11	2.860	2.860	2.860	2.860	2.860	315
2026-05-08	2.860	2.860	2.860	2.860	2.860	313
2026-05-07	2.860	2.860	2.860	2.860	2.860	187
2026-05-06	2.700	2.860	2.700	2.860	2.860	209
2026-05-05	2.700	2.700	2.700	2.700	2.700	10
2026-05-04	2.700	2.700	2.700	2.700	2.700	850
2026-04-30	2.860	2.860	2.700	2.700	2.700	269
2026-04-29	2.860	2.860	2.860	2.860	2.860	300
2026-04-27	2.870	2.870	2.860	2.860	2.860	291
2026-04-24	2.870	2.870	2.870	2.870	2.870	321
2026-04-23	2.870	2.870	2.870	2.870	2.870	112
2026-04-22	2.870	2.870	2.870	2.870	2.870	99
2026-04-21	2.870	2.870	2.870	2.870	2.870	40

← NewerPage 2 of 7 · 413 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.