JULIUS BERGER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 288.00 | 315.00 | 288.00 | 315.00 | 315.00 | 1,952,829 |
| 2026-04-28 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 159,793 |
| 2026-04-27 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 212,935 |
| 2026-04-24 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 242,705 |
| 2026-04-23 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 49,407 |
| 2026-04-22 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 99,367 |
| 2026-04-21 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 180,289 |
| 2026-04-20 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 217,520 |
| 2026-04-17 | 299.00 | 299.00 | 269.10 | 288.00 | 288.00 | 474,661 |
| 2026-04-16 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 76,229 |
| 2026-04-15 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 2,061,574 |
| 2026-04-14 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 33,108 |
| 2026-04-13 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 127,975 |
| 2026-04-10 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 245,477 |
| 2026-04-09 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 39,424 |
| 2026-04-08 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 213,577 |
| 2026-04-07 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 108,955 |
| 2026-04-02 | 288.00 | 299.00 | 288.00 | 299.00 | 299.00 | 675,976 |
| 2026-04-01 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 322,301 |
| 2026-03-31 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 280,756 |
| 2026-03-30 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 134,953 |
| 2026-03-27 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 41,739 |
| 2026-03-26 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 209,074 |
| 2026-03-25 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2,079,495 |
| 2026-03-24 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 580,840 |
| 2026-03-23 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 85,727 |
| 2026-03-18 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,128,021 |
| 2026-03-17 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 281,559 |
| 2026-03-16 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 111,875 |
| 2026-03-13 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 201,367 |
| 2026-03-12 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 34,441 |
| 2026-03-11 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 307,907 |
| 2026-03-10 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 506,055 |
| 2026-03-09 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 43,718 |
| 2026-03-06 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 416,026 |
| 2026-03-05 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 176,443 |
| 2026-03-04 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 195,072 |
| 2026-03-03 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 238,919 |
| 2026-03-02 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 384,704 |
| 2026-02-27 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 110,931 |
| 2026-02-26 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 184,246 |
| 2026-02-25 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 454,363 |
| 2026-02-24 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 6,089,458 |
| 2026-02-23 | 274.10 | 290.00 | 274.10 | 290.00 | 290.00 | 849,688 |
| 2026-02-20 | 260.00 | 280.00 | 260.00 | 274.10 | 274.10 | 1,029,460 |
| 2026-02-19 | 253.00 | 268.90 | 253.00 | 260.00 | 260.00 | 808,132 |
| 2026-02-18 | 249.70 | 253.00 | 249.70 | 253.00 | 253.00 | 1,157,775 |
| 2026-02-17 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 1,213,555 |
| 2026-02-16 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 806,817 |
| 2026-02-13 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 157,243 |
| 2026-02-12 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 549,675 |
| 2026-02-11 | 230.80 | 249.70 | 230.80 | 249.70 | 249.70 | 2,056,139 |
| 2026-02-10 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 342,143 |
| 2026-02-09 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 304,082 |
| 2026-02-06 | 210.00 | 230.80 | 210.00 | 230.80 | 230.80 | 1,150,629 |
| 2026-02-05 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 571,600 |
| 2026-02-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 166,757 |
| 2026-02-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 543,132 |
| 2026-02-02 | 182.00 | 200.00 | 182.00 | 200.00 | 200.00 | 716,826 |
| 2026-01-30 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 57,347 |
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.