NATIONAL BREWERIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.870	2.870	2.870	2.870	2.870	87
2026-04-17	2.870	2.870	2.870	2.870	2.870	619
2026-04-16	2.870	2.870	2.870	2.870	2.870	305
2026-04-15	2.870	2.870	2.870	2.870	2.870	16
2026-04-14	2.870	2.870	2.870	2.870	2.870	747
2026-04-13	2.870	2.870	2.870	2.870	2.870	265
2026-04-10	2.870	2.870	2.870	2.870	2.870	1,221
2026-04-09	2.870	2.870	2.870	2.870	2.870	50
2026-04-08	2.870	2.870	2.870	2.870	2.870	53
2026-04-07	2.870	2.870	2.870	2.870	2.870	24
2026-04-02	2.870	2.870	2.870	2.870	2.870	370
2026-04-01	2.870	2.870	2.870	2.870	2.870	779
2026-03-31	2.870	2.870	2.870	2.870	2.870	1,297
2026-03-30	2.870	2.870	2.870	2.870	2.870	352
2026-03-27	2.870	2.870	2.870	2.870	2.870	11
2026-03-26	2.870	2.870	2.870	2.870	2.870	4,097
2026-03-25	2.870	2.870	2.870	2.870	2.870	160
2026-03-24	2.870	2.870	2.870	2.870	2.870	353
2026-03-23	2.870	2.870	2.870	2.870	2.870	353
2026-03-20	2.870	2.870	2.870	2.870	2.870	926
2026-03-19	2.870	2.870	2.870	2.870	2.870	124
2026-03-18	2.870	2.870	2.870	2.870	2.870	0
2026-03-17	2.870	2.870	2.870	2.870	2.870	0
2026-03-16	2.870	2.870	2.870	2.870	2.870	0
2026-03-13	2.870	2.870	2.870	2.870	2.870	200
2026-03-11	2.870	2.870	2.870	2.870	2.870	217
2026-03-10	2.870	2.870	2.870	2.870	2.870	903
2026-03-06	2.870	2.870	2.870	2.870	2.870	275
2026-03-05	2.870	2.870	2.870	2.870	2.870	387
2026-03-04	2.870	2.870	2.870	2.870	2.870	153
2026-03-03	2.870	2.870	2.870	2.870	2.870	367
2026-03-02	2.870	2.870	2.870	2.870	2.870	332
2026-02-27	2.870	2.870	2.870	2.870	2.870	281
2026-02-26	2.870	2.870	2.870	2.870	2.870	188
2026-02-25	2.870	2.870	2.870	2.870	2.870	207
2026-02-24	2.870	2.870	2.870	2.870	2.870	222
2026-02-23	2.870	2.870	2.870	2.870	2.870	257
2026-02-20	2.870	2.870	2.870	2.870	2.870	148
2026-02-19	2.870	2.870	2.870	2.870	2.870	492
2026-02-18	2.880	2.880	2.870	2.870	2.870	362
2026-02-17	2.880	2.880	2.880	2.880	2.880	290
2026-02-16	2.880	2.880	2.880	2.880	2.880	633
2026-02-13	2.890	2.890	2.880	2.880	2.880	369
2026-02-12	2.890	2.890	2.890	2.890	2.890	350
2026-02-11	2.890	2.890	2.890	2.890	2.890	74
2026-02-10	2.890	2.890	2.890	2.890	2.890	672
2026-02-09	2.890	2.890	2.890	2.890	2.890	220
2026-02-06	2.890	2.890	2.890	2.890	2.890	411
2026-02-05	2.890	2.890	2.890	2.890	2.890	245
2026-02-04	2.890	2.890	2.890	2.890	2.890	224
2026-02-03	2.890	2.890	2.890	2.890	2.890	581
2026-02-02	2.890	2.890	2.890	2.890	2.890	174
2026-01-30	2.890	2.890	2.890	2.890	2.890	588
2026-01-29	2.890	2.890	2.890	2.890	2.890	432
2026-01-28	2.890	2.890	2.890	2.890	2.890	52
2026-01-27	2.890	2.890	2.890	2.890	2.890	41,030
2026-01-26	2.890	2.890	2.890	2.890	2.890	19
2026-01-23	2.890	2.890	2.890	2.890	2.890	392
2026-01-22	2.890	2.890	2.890	2.890	2.890	120
2026-01-21	2.890	2.890	2.890	2.890	2.890	373

← NewerPage 3 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.