International Breweries Plc (NGX:INTBREW)
Nigeria · Delayed Price · Currency is NGN 12.65
+0.15 (1.20%)
At close: Aug 29, 2025
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 1,684,958 |
| Aug 28, 2025 | 13.05 | 13.05 | 12.50 | 12.50 | 12.50 | -3.85% | 3,193,895 |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.45% | 1,071,823 |
| Aug 26, 2025 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 3.00% | 2,405,604 |
| Aug 25, 2025 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | 2.69% | 2,790,426 |
| Aug 22, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 4.00% | 1,247,340 |
| Aug 21, 2025 | 13.40 | 13.45 | 12.50 | 12.50 | 12.50 | - | 6,104,916 |
| Aug 20, 2025 | 13.90 | 13.90 | 12.50 | 12.50 | 12.50 | -9.75% | 6,056,619 |
| Aug 19, 2025 | 13.00 | 13.90 | 13.00 | 13.85 | 13.85 | 6.95% | 4,593,152 |
| Aug 18, 2025 | 12.60 | 12.95 | 12.60 | 12.95 | 12.95 | 4.44% | 3,148,166 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -4.62% | 4,436,718 |
| Aug 14, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 6,968,277 |
| Aug 13, 2025 | 13.35 | 13.40 | 12.80 | 12.80 | 12.80 | -3.03% | 12,313,200 |
| Aug 12, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | -1.49% | 3,195,393 |
| Aug 11, 2025 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | -0.37% | 4,204,058 |
| Aug 8, 2025 | 13.60 | 13.60 | 13.30 | 13.45 | 13.45 | -0.74% | 4,283,240 |
| Aug 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 969,357 |
| Aug 6, 2025 | 13.95 | 13.95 | 13.55 | 13.55 | 13.55 | -2.17% | 3,030,522 |
| Aug 5, 2025 | 14.50 | 14.50 | 13.85 | 13.85 | 13.85 | -4.48% | 6,163,055 |
| Aug 4, 2025 | 14.70 | 14.70 | 13.85 | 14.50 | 14.50 | 5.07% | 3,618,701 |
| Aug 1, 2025 | 13.80 | 14.40 | 13.80 | 13.80 | 13.80 | - | 7,126,316 |
| Jul 31, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | -2.13% | 1,488,571 |
| Jul 30, 2025 | 15.00 | 15.00 | 13.55 | 14.10 | 14.10 | -6.31% | 9,323,555 |
| Jul 29, 2025 | 15.50 | 15.50 | 14.60 | 15.05 | 15.05 | -7.10% | 13,968,000 |
| Jul 28, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 6.58% | 12,261,490 |
| Jul 25, 2025 | 13.90 | 15.20 | 13.90 | 15.20 | 15.20 | 9.75% | 16,890,530 |
| Jul 24, 2025 | 13.40 | 13.85 | 13.40 | 13.85 | 13.85 | 1.09% | 2,413,929 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.05 | 13.70 | 13.70 | -1.44% | 4,987,479 |
| Jul 22, 2025 | 13.60 | 14.20 | 13.55 | 13.90 | 13.90 | 1.09% | 8,107,456 |
| Jul 21, 2025 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | -0.72% | 3,901,497 |
| Jul 18, 2025 | 13.40 | 14.00 | 13.25 | 13.85 | 13.85 | 3.36% | 7,137,301 |
| Jul 17, 2025 | 14.05 | 14.50 | 13.00 | 13.40 | 13.40 | 0.37% | 13,088,980 |
| Jul 16, 2025 | 13.60 | 13.60 | 13.05 | 13.35 | 13.35 | -1.11% | 5,329,078 |
| Jul 14, 2025 | 14.20 | 14.30 | 13.50 | 13.50 | 13.50 | -9.09% | 4,946,273 |
| Jul 11, 2025 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -1.66% | 2,609,773 |
| Jul 10, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 0.33% | 5,621,258 |
| Jul 9, 2025 | 15.15 | 15.50 | 15.00 | 15.05 | 15.05 | -4.14% | 8,665,982 |
| Jul 8, 2025 | 15.50 | 15.90 | 15.50 | 15.70 | 15.70 | - | 10,920,570 |
| Jul 7, 2025 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | 2.28% | 8,037,168 |
| Jul 4, 2025 | 15.30 | 15.50 | 15.00 | 15.35 | 15.35 | 2.33% | 8,268,829 |
| Jul 3, 2025 | 15.00 | 15.55 | 14.95 | 15.00 | 15.00 | - | 16,330,030 |
| Jul 2, 2025 | 13.90 | 15.20 | 13.90 | 15.00 | 15.00 | 7.91% | 7,428,421 |
| Jul 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 3,725,029 |
| Jun 30, 2025 | 13.95 | 14.00 | 13.50 | 13.90 | 13.90 | - | 4,893,749 |
| Jun 27, 2025 | 13.65 | 13.95 | 13.65 | 13.90 | 13.90 | 0.36% | 7,214,012 |
| Jun 26, 2025 | 13.10 | 14.00 | 12.85 | 13.85 | 13.85 | 5.73% | 10,438,340 |
| Jun 25, 2025 | 12.10 | 13.20 | 12.10 | 13.10 | 13.10 | 9.17% | 14,416,830 |
| Jun 24, 2025 | 11.50 | 12.25 | 11.50 | 12.00 | 12.00 | 7.14% | 7,815,449 |
| Jun 23, 2025 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 2,170,854 |
| Jun 20, 2025 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | - | 6,004,492 |