International Breweries Plc (NGX:INTBREW)
Nigeria · Delayed Price · Currency is NGN 14.05
+0.05 (0.36%)
At close: Mar 18, 2026
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 14.00 | 14.80 | 14.00 | 14.05 | 14.05 | 0.36% | 3,568,515 |
| Mar 17, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -6.35% | 1,630,172 |
| Mar 16, 2026 | 14.50 | 14.95 | 13.60 | 14.95 | 14.95 | - | 11,957,424 |
| Mar 13, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | - | 3,638,458 |
| Mar 12, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 1.70% | 5,343,558 |
| Mar 11, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | -2.00% | 7,011,677 |
| Mar 10, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 2.04% | 19,316,350 |
| Mar 9, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 8.09% | 3,401,776 |
| Mar 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -8.72% | 835,292 |
| Mar 5, 2026 | 15.00 | 15.00 | 13.50 | 14.90 | 14.90 | -0.67% | 5,877,334 |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 1,281,945 |
| Mar 3, 2026 | 14.75 | 15.50 | 14.75 | 15.25 | 15.25 | 2.01% | 15,573,437 |
| Mar 2, 2026 | 14.75 | 14.95 | 14.40 | 14.95 | 14.95 | 3.10% | 11,107,999 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,823,850 |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 924,206 |
| Feb 25, 2026 | 14.70 | 14.70 | 13.50 | 14.50 | 14.50 | -1.02% | 2,482,027 |
| Feb 24, 2026 | 14.10 | 14.65 | 14.10 | 14.65 | 14.65 | - | 2,272,039 |
| Feb 23, 2026 | 13.65 | 14.65 | 13.65 | 14.65 | 14.65 | -1.01% | 2,117,565 |
| Feb 20, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.00% | 2,502,402 |
| Feb 19, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 1.01% | 2,056,442 |
| Feb 18, 2026 | 14.50 | 14.90 | 14.35 | 14.80 | 14.80 | 2.78% | 11,535,339 |
| Feb 17, 2026 | 14.55 | 14.70 | 13.50 | 14.40 | 14.40 | -4.00% | 10,377,169 |
| Feb 16, 2026 | 15.00 | 15.00 | 14.65 | 15.00 | 15.00 | - | 10,806,990 |
| Feb 13, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 18,451,358 |
| Feb 12, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 2,037,569 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | - | 6,319,123 |
| Feb 10, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 2,481,397 |
| Feb 9, 2026 | 15.00 | 15.30 | 14.60 | 15.30 | 15.30 | 2.00% | 10,393,348 |
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,920,257 |
| Feb 5, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 4,025,133 |
| Feb 4, 2026 | 14.65 | 15.10 | 14.65 | 15.10 | 15.10 | 8.24% | 4,727,613 |
| Feb 3, 2026 | 14.30 | 14.30 | 12.90 | 13.95 | 13.95 | -2.45% | 2,708,842 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.30 | 14.30 | 14.30 | -1.38% | 2,377,298 |
| Jan 30, 2026 | 14.65 | 14.65 | 14.20 | 14.50 | 14.50 | - | 2,554,401 |
| Jan 29, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 2,060,384 |
| Jan 28, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 3,939,969 |
| Jan 27, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 2,586,402 |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 2,206,353 |
| Jan 23, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 2,543,997 |
| Jan 22, 2026 | 14.95 | 14.95 | 14.10 | 14.10 | 14.10 | -6.00% | 4,434,519 |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1,931,648 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 5,506,684 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 3,197,519 |
| Jan 16, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% | 1,179,692 |
| Jan 15, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 2,540,616 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 2,054,335 |
| Jan 13, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 5,962,224 |
| Jan 12, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 1,928,887 |
| Jan 9, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 6,049,419 |
| Jan 8, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 2.37% | 3,531,655 |