International Breweries Plc (NGX:INTBREW)
Nigeria · Delayed Price · Currency is NGN 12.75
0.00 (0.00%)
At close: May 22, 2026
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12.90 | 12.90 | 12.90 | 12.75 | 12.75 | - | 1,589,710 |
| May 21, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 3.66% | 1,357,440 |
| May 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -5.38% | 1,457,508 |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,815,987 |
| May 18, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 1,096,220 |
| May 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,096,220 |
| May 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,686,685 |
| May 13, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 2,707,256 |
| May 12, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | - | 3,820,898 |
| May 11, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 3,480,968 |
| May 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 1,337,372 |
| May 7, 2026 | 12.05 | 12.70 | 12.00 | 12.70 | 12.70 | -1.55% | 3,131,941 |
| May 6, 2026 | 12.65 | 12.90 | 12.65 | 12.90 | 12.90 | 1.57% | 1,568,211 |
| May 5, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - | 1,805,924 |
| May 4, 2026 | 11.85 | 12.70 | 11.85 | 12.70 | 12.70 | 4.96% | 3,120,683 |
| Apr 30, 2026 | 12.70 | 12.70 | 12.00 | 12.10 | 12.10 | -5.47% | 2,770,192 |
| Apr 29, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | 4.92% | 2,376,554 |
| Apr 28, 2026 | 13.00 | 13.00 | 11.90 | 12.20 | 12.20 | -7.58% | 7,483,199 |
| Apr 27, 2026 | 13.80 | 14.00 | 12.60 | 13.20 | 13.20 | -5.71% | 4,394,318 |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 928,104 |
| Apr 23, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | -0.36% | 1,788,253 |
| Apr 22, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 955,084 |
| Apr 21, 2026 | 13.65 | 14.05 | 13.60 | 14.05 | 14.05 | -3.10% | 2,845,234 |
| Apr 20, 2026 | 14.15 | 14.50 | 14.15 | 14.50 | 14.50 | - | 3,325,351 |
| Apr 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,198,889 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 1,874,151 |
| Apr 15, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.68% | 3,367,251 |
| Apr 14, 2026 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 2.41% | 4,517,365 |
| Apr 13, 2026 | 13.50 | 14.65 | 13.50 | 14.50 | 14.50 | 8.61% | 6,686,850 |
| Apr 10, 2026 | 12.15 | 13.35 | 12.15 | 13.35 | 13.35 | 9.88% | 4,915,510 |
| Apr 9, 2026 | 11.30 | 12.15 | 11.30 | 12.15 | 12.15 | -2.80% | 5,881,252 |
| Apr 8, 2026 | 12.55 | 12.55 | 12.25 | 12.50 | 12.50 | -8.09% | 11,217,940 |
| Apr 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,035,693 |
| Apr 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 2,064,543 |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 535,776 |
| Mar 31, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | - | 1,228,495 |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,706,185 |
| Mar 27, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | -3.47% | 1,692,852 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1,784,253 |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 882,465 |
| Mar 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 5.51% | 651,824 |
| Mar 23, 2026 | 14.00 | 14.90 | 13.60 | 13.60 | 13.60 | -3.20% | 7,523,985 |
| 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 | - | 11,957,420 |
| 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 |