International Breweries Plc (NGX:INTBREW)
Nigeria · Delayed Price · Currency is NGN 9.75
+0.10 (1.04%)
At close: Sep 23, 2026
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.64 | - | 404,419 |
| Aug 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.64 | -0.49% | 1,553,256 |
| Aug 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.69 | -3.79% | 580,522 |
| Aug 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.07 | -0.94% | 872,782 |
| Aug 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.16 | 1.43% | 937,452 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.02 | 1.94% | 1,448,931 |
| Aug 13, 2026 | 10.25 | 10.60 | 9.90 | 10.30 | 9.83 | -6.36% | 12,039,706 |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | 612,788 |
| Aug 11, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.50 | -5.98% | 3,020,884 |
| Aug 10, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.17 | 6.36% | 1,799,054 |
| Aug 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | 1,242,356 |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | 728,224 |
| Aug 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | - | 1,769,477 |
| Aug 4, 2026 | 11.00 | 11.40 | 10.95 | 11.00 | 10.50 | -6.78% | 3,520,358 |
| Aug 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.26 | - | 1,297,219 |
| Jul 31, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.26 | -2.07% | 2,100,756 |
| Jul 30, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 11.50 | -5.86% | 1,629,515 |
| Jul 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.22 | 2.81% | 1,283,366 |
| Jul 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 11.88 | 0.81% | 2,340,133 |
| Jul 27, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 11.79 | -9.85% | 3,363,002 |
| Jul 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.07 | - | 560,024 |
| Jul 23, 2026 | 13.70 | 13.80 | 13.20 | 13.70 | 13.07 | -1.44% | 3,146,191 |
| Jul 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.27 | 0.36% | 2,865,874 |
| Jul 21, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.22 | 4.92% | 1,495,946 |
| Jul 20, 2026 | 13.50 | 13.50 | 12.10 | 13.20 | 12.60 | -1.12% | 4,583,031 |
| Jul 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 12.74 | 0.75% | 1,510,944 |
| Jul 16, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 12.64 | 1.53% | 949,567 |
| Jul 15, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 12.45 | -6.12% | 3,359,235 |
| Jul 14, 2026 | 15.30 | 15.30 | 13.90 | 13.90 | 13.27 | -4.79% | 7,702,551 |