JAPAUL OIL & MARITIME SERVICES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.680	2.700	2.500	2.500	2.500	25,879,407
2026-01-28	2.590	2.680	2.590	2.680	2.680	28,786,471
2026-01-27	2.500	2.630	2.500	2.590	2.590	21,403,513
2026-01-26	2.500	2.650	2.500	2.500	2.500	8,553,993
2026-01-23	2.500	2.640	2.480	2.500	2.500	13,903,432
2026-01-22	2.500	2.690	2.500	2.500	2.500	31,497,426
2026-01-21	2.590	2.700	2.500	2.500	2.500	12,568,412
2026-01-20	2.690	2.700	2.560	2.590	2.590	13,321,424
2026-01-19	2.580	2.690	2.500	2.690	2.690	9,497,206
2026-01-16	2.650	2.700	2.530	2.580	2.580	8,343,383
2026-01-15	2.710	2.720	2.600	2.650	2.650	9,834,328
2026-01-14	2.550	2.750	2.550	2.710	2.710	22,912,722
2026-01-13	2.460	2.590	2.460	2.550	2.550	7,153,157
2026-01-12	2.500	2.610	2.400	2.460	2.460	5,232,679
2026-01-09	2.560	2.590	2.500	2.500	2.500	7,102,003
2026-01-08	2.570	2.580	2.500	2.560	2.560	3,314,969
2026-01-07	2.610	2.780	2.530	2.570	2.570	8,457,969
2026-01-06	2.530	2.750	2.500	2.610	2.610	15,957,266
2026-01-05	2.430	2.530	2.400	2.530	2.530	12,340,972
2026-01-02	2.310	2.430	2.310	2.430	2.430	5,788,345
2025-12-31	2.310	2.380	2.300	2.310	2.310	7,536,147
2025-12-30	2.430	2.430	2.310	2.310	2.310	13,891,270
2025-12-29	2.340	2.430	2.310	2.430	2.430	66,155,949
2025-12-24	2.330	2.350	2.320	2.340	2.340	3,121,853
2025-12-23	2.440	2.440	2.320	2.330	2.330	3,201,855
2025-12-22	2.380	2.440	2.310	2.440	2.440	7,210,150
2025-12-19	2.400	2.430	2.300	2.380	2.380	8,358,915
2025-12-18	2.470	2.470	2.400	2.400	2.400	1,497,234
2025-12-17	2.550	2.550	2.330	2.470	2.470	11,310,690
2025-12-16	2.670	2.670	2.550	2.550	2.550	10,257,785
2025-12-15	2.660	2.690	2.450	2.670	2.670	9,193,207
2025-12-12	2.780	3.000	2.530	2.660	2.660	23,248,689
2025-12-11	2.530	2.780	2.400	2.780	2.780	41,151,011
2025-12-10	2.300	2.530	2.300	2.530	2.530	23,066,184
2025-12-09	2.180	2.350	2.180	2.300	2.300	62,076,147
2025-12-08	2.100	2.240	2.100	2.180	2.180	63,740,125
2025-12-05	2.110	2.160	2.100	2.100	2.100	3,795,997
2025-12-04	2.170	2.170	2.070	2.110	2.110	6,191,363
2025-12-03	2.120	2.170	2.070	2.170	2.170	5,358,801
2025-12-02	2.190	2.210	2.120	2.120	2.120	4,071,549
2025-12-01	2.200	2.220	2.100	2.190	2.190	9,404,047
2025-11-28	2.120	2.200	2.090	2.200	2.200	5,301,361
2025-11-27	2.090	2.150	2.090	2.120	2.120	3,406,137
2025-11-26	2.100	2.100	2.090	2.090	2.090	4,384,979
2025-11-25	2.100	2.140	2.090	2.100	2.100	3,531,169
2025-11-24	2.100	2.250	2.100	2.100	2.100	68,823,390
2025-11-21	2.170	2.170	2.100	2.100	2.100	2,994,062
2025-11-20	2.180	2.290	2.170	2.170	2.170	4,557,600
2025-11-19	2.230	2.230	2.170	2.180	2.180	54,047,763
2025-11-18	2.300	2.300	2.160	2.230	2.230	4,403,305
2025-11-17	2.290	2.330	2.250	2.300	2.300	7,293,293
2025-11-14	2.240	2.290	2.220	2.290	2.290	5,243,171
2025-11-13	2.170	2.290	2.170	2.240	2.240	11,345,906
2025-11-12	2.010	2.200	2.010	2.170	2.170	15,362,621
2025-11-11	2.230	2.230	2.010	2.010	2.010	5,831,694
2025-11-10	2.090	2.240	1.980	2.230	2.230	11,891,654
2025-11-07	2.090	2.120	2.090	2.090	2.090	3,751,202
2025-11-06	2.160	2.200	2.090	2.090	2.090	6,620,318
2025-11-05	2.200	2.200	2.060	2.160	2.160	8,023,255
2025-11-04	2.200	2.350	2.150	2.200	2.200	10,148,311

← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-10	0.0400 NGN

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