JULIUS BERGER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	34.800	34.800	34.800	34.800	34.800	95,274
2023-11-21	34.800	34.800	34.800	34.800	34.800	4,897
2023-11-20	34.800	34.800	34.800	34.800	34.800	27,608
2023-11-17	34.800	34.800	34.800	34.800	34.800	66,578
2023-11-16	34.800	34.800	34.800	34.800	34.800	102,178
2023-11-15	34.800	34.800	34.800	34.800	34.800	71,411
2023-11-14	34.800	34.800	34.800	34.800	34.800	41,152
2023-11-13	34.800	34.800	34.800	34.800	34.800	21,336
2023-11-10	34.800	34.800	34.800	34.800	34.800	135,549
2023-11-09	34.800	34.800	34.800	34.800	34.800	465,414
2023-11-08	34.800	34.800	34.800	34.800	34.800	96,026
2023-11-07	34.800	34.800	34.800	34.800	34.800	163,837
2023-11-06	36.250	36.250	34.800	34.800	34.800	298,129
2023-11-03	36.250	36.250	36.250	36.250	36.250	93,193
2023-11-02	36.250	36.250	36.250	36.250	36.250	101,163
2023-11-01	36.250	36.250	36.250	36.250	36.250	72,824
2023-10-31	36.250	36.250	36.250	36.250	36.250	139,201
2023-10-30	36.000	36.250	36.000	36.250	36.250	276,513
2023-10-27	36.000	36.000	36.000	36.000	36.000	192,353
2023-10-26	36.000	36.000	36.000	36.000	36.000	2,982
2023-10-25	36.000	36.000	36.000	36.000	36.000	75,549
2023-10-24	36.000	36.000	36.000	36.000	36.000	128,074
2023-10-23	36.000	36.000	36.000	36.000	36.000	339,755
2023-10-20	36.300	36.300	33.850	36.000	36.000	348,243
2023-10-19	36.300	36.300	36.300	36.300	36.300	80,929
2023-10-18	36.300	36.300	36.300	36.300	36.300	120,829
2023-10-17	33.000	36.300	33.000	36.300	36.300	751,087
2023-10-16	33.000	33.000	33.000	33.000	33.000	97,856
2023-10-13	33.000	33.000	33.000	33.000	33.000	80,938
2023-10-12	33.000	33.000	33.000	33.000	33.000	133,909
2023-10-11	33.000	33.000	33.000	33.000	33.000	26,006
2023-10-10	33.000	33.000	33.000	33.000	33.000	24,488
2023-10-09	33.000	33.000	33.000	33.000	33.000	23,244
2023-10-06	32.500	33.000	32.500	33.000	33.000	235,667
2023-10-05	30.850	32.500	30.850	32.500	32.500	350,723
2023-10-04	30.850	30.850	30.850	30.850	30.850	92,896
2023-10-03	30.850	30.850	30.850	30.850	30.850	55,299
2023-09-29	30.850	30.850	30.850	30.850	30.850	17,547
2023-09-28	30.850	30.850	30.850	30.850	30.850	52,429
2023-09-26	30.850	30.850	30.850	30.850	30.850	12,117
2023-09-25	31.000	31.000	30.850	30.850	30.850	384,489
2023-09-22	31.000	31.000	31.000	31.000	31.000	72,053
2023-09-21	31.000	31.000	31.000	31.000	31.000	305,769
2023-09-20	31.000	31.000	31.000	31.000	31.000	165,665
2023-09-19	31.000	31.000	31.000	31.000	31.000	123,244
2023-09-18	31.000	31.000	31.000	31.000	31.000	125,343
2023-09-15	31.000	31.000	31.000	31.000	31.000	230,579
2023-09-14	30.000	31.000	30.000	31.000	31.000	468,773
2023-09-13	30.000	30.000	30.000	30.000	30.000	51,899
2023-09-12	30.000	30.000	30.000	30.000	30.000	590,182
2023-09-11	30.000	30.000	30.000	30.000	30.000	310,816
2023-09-08	29.100	30.000	29.100	30.000	30.000	401,464
2023-09-07	29.100	29.100	29.100	29.100	29.100	35,077
2023-09-06	29.100	29.100	29.100	29.100	29.100	89,241
2023-09-05	29.100	29.100	29.100	29.100	29.100	203,072
2023-09-04	29.000	29.500	29.000	29.100	29.100	919,435
2023-09-01	29.000	29.000	29.000	29.000	29.000	76,990
2023-08-31	29.000	29.000	29.000	29.000	29.000	134,417
2023-08-30	29.000	29.000	29.000	29.000	29.000	57,778
2023-08-29	29.000	29.000	29.000	29.000	29.000	63,367

← NewerPage 13 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	4.2500 NGN
2025-06-02	3.2500 NGN
2024-06-03	3.0000 NGN
2023-05-29	2.5000 NGN
2022-05-30	2.5000 NGN
2021-05-31	0.4040 NGN
2020-06-01	2.4000 NGN
2019-06-03	2.0000 NGN

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