International Breweries Plc (NGX:INTBREW)
Nigeria · Delayed Price · Currency is NGN 9.05
+0.55 (6.47%)
At close: Nov 3, 2026
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.30 | 9.30 | 9.00 | 9.05 | 9.05 | 6.47% | 1,988,815 |
| Nov 2, 2026 | 9.15 | 9.15 | 8.50 | 8.50 | 8.50 | -8.60% | 1,618,227 |
| Oct 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 428,901 |
| Oct 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 725,590 |
| Oct 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 543,756 |
| Oct 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 709,396 |
| Oct 26, 2026 | 9.20 | 9.50 | 8.70 | 9.30 | 9.30 | 2.76% | 2,941,540 |
| Oct 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 475,386 |
| Oct 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | 496,148 |
| Oct 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 594,071 |
| Oct 20, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 1,029,509 |
| Oct 19, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | - | 1,416,884 |
| Oct 16, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 547,758 |
| Oct 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 921,708 |
| Oct 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 458,185 |
| Oct 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 485,554 |
| Oct 12, 2026 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | -3.55% | 1,681,666 |
| Oct 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 302,624 |
| Oct 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 894,645 |
| Oct 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1,088,577 |
| Oct 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1,487,295 |
| Oct 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | 895,546 |
| Oct 2, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 4.71% | 2,830,033 |
| Sep 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1,158,588 |
| Sep 29, 2026 | 10.10 | 10.10 | 9.55 | 9.55 | 9.55 | -5.45% | 1,284,720 |
| Sep 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,164,927 |
| Sep 25, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | 4,921,850 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 1.54% | 2,383,470 |
| Sep 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | 887,844 |
| Sep 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 749,492 |
| Sep 21, 2026 | 9.90 | 10.00 | 9.65 | 9.65 | 9.65 | -3.50% | 3,747,285 |
| Sep 18, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -2.91% | 3,447,839 |
| Sep 17, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | -1.44% | 2,039,851 |
| Sep 16, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.45 | 0.92% | 1,278,533 |
| Sep 15, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.35 | 8.50% | 1,652,033 |
| Sep 14, 2026 | 10.00 | 10.00 | 9.85 | 10.00 | 9.54 | - | 2,233,232 |
| Sep 11, 2026 | 9.30 | 10.00 | 8.35 | 10.00 | 9.54 | 8.70% | 2,843,865 |
| Sep 10, 2026 | 9.90 | 9.90 | 9.20 | 9.20 | 8.78 | -9.80% | 1,917,400 |
| Sep 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.73 | - | 1,932,493 |
| Sep 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.73 | -0.49% | 1,226,196 |
| Sep 7, 2026 | 10.45 | 10.45 | 10.10 | 10.25 | 9.78 | 3.02% | 6,303,261 |
| Sep 4, 2026 | 10.15 | 10.15 | 9.95 | 9.95 | 9.50 | -0.50% | 2,377,742 |
| Sep 3, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.54 | -0.50% | 1,570,865 |
| Sep 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.59 | 0.50% | 600,884 |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.54 | 2.04% | 2,809,002 |
| Aug 31, 2026 | 9.70 | 9.90 | 9.70 | 9.80 | 9.35 | 5.95% | 1,891,891 |
| Aug 28, 2026 | 9.80 | 9.80 | 9.15 | 9.25 | 8.83 | -3.14% | 3,713,912 |
| Aug 27, 2026 | 9.85 | 9.85 | 9.55 | 9.55 | 9.11 | -1.55% | 1,558,968 |
| Aug 26, 2026 | 9.70 | 9.70 | 9.50 | 9.70 | 9.26 | -3.96% | 2,460,205 |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.64 | - | 340,533 |