JULIUS BERGER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 148,583 |
| 2026-01-28 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 392,563 |
| 2026-01-27 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 75,367 |
| 2026-01-26 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 246,880 |
| 2026-01-23 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 164,398 |
| 2026-01-22 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 138,222 |
| 2026-01-21 | 168.00 | 182.00 | 168.00 | 182.00 | 182.00 | 850,182 |
| 2026-01-20 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 181,449 |
| 2026-01-19 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 500,498 |
| 2026-01-16 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 50,360 |
| 2026-01-15 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 93,538 |
| 2026-01-14 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 126,969 |
| 2026-01-13 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 205,006 |
| 2026-01-12 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 172,593 |
| 2026-01-09 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 97,720 |
| 2026-01-08 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 42,166 |
| 2026-01-07 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 113,412 |
| 2026-01-06 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 277,165 |
| 2026-01-05 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 72,383 |
| 2026-01-02 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 24,369 |
| 2025-12-31 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 32,388 |
| 2025-12-30 | 139.00 | 152.90 | 139.00 | 152.90 | 152.90 | 211,051 |
| 2025-12-29 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 34,090 |
| 2025-12-24 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 19,375 |
| 2025-12-23 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 18,807 |
| 2025-12-22 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 55,741 |
| 2025-12-19 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 35,779 |
| 2025-12-18 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 284,402 |
| 2025-12-17 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 48,952 |
| 2025-12-16 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 57,318 |
| 2025-12-15 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 140,868 |
| 2025-12-12 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 44,818 |
| 2025-12-11 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 34,832 |
| 2025-12-10 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 122,768 |
| 2025-12-09 | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | 1,388,014 |
| 2025-12-08 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 56,294 |
| 2025-12-05 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 57,395 |
| 2025-12-04 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 70,304 |
| 2025-12-03 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 47,001 |
| 2025-12-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 282,746 |
| 2025-12-01 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 22,754 |
| 2025-11-28 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 27,328 |
| 2025-11-27 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 25,610 |
| 2025-11-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 37,750 |
| 2025-11-25 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 35,111 |
| 2025-11-24 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 50,388 |
| 2025-11-21 | 138.20 | 147.00 | 138.20 | 147.00 | 147.00 | 282,995 |
| 2025-11-20 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 300,958 |
| 2025-11-19 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 211,315 |
| 2025-11-18 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 33,495 |
| 2025-11-17 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 52,040 |
| 2025-11-14 | 138.00 | 138.20 | 138.00 | 138.20 | 138.20 | 842,292 |
| 2025-11-13 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 325,527 |
| 2025-11-12 | 138.90 | 152.00 | 138.00 | 138.00 | 138.00 | 1,544,220 |
| 2025-11-11 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 319,560 |
| 2025-11-10 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 67,784 |
| 2025-11-07 | 140.00 | 140.00 | 138.90 | 138.90 | 138.90 | 941,326 |
| 2025-11-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 490,441 |
| 2025-11-05 | 151.80 | 161.00 | 140.00 | 140.00 | 140.00 | 2,565,766 |
| 2025-11-04 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 180,826 |
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.