International Breweries Plc (NGX:INTBREW)
Nigeria · Delayed Price · Currency is NGN 10.05
+0.05 (0.50%)
At close: Sep 2, 2026
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 600,884 |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 2,809,002 |
| Aug 31, 2026 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 5.95% | 1,891,891 |
| Aug 28, 2026 | 9.80 | 9.80 | 9.15 | 9.25 | 9.25 | -3.14% | 3,713,912 |
| Aug 27, 2026 | 9.85 | 9.85 | 9.55 | 9.55 | 9.55 | -1.55% | 1,558,968 |
| Aug 26, 2026 | 9.70 | 9.70 | 9.50 | 9.70 | 9.70 | -3.96% | 2,531,452 |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 340,533 |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 404,419 |
| Aug 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.49% | 1,553,256 |
| Aug 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.79% | 580,522 |
| Aug 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 872,782 |
| Aug 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | 1,735,344 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 1,448,931 |
| Aug 13, 2026 | 10.25 | 10.60 | 9.90 | 10.30 | 10.30 | -6.36% | 12,039,706 |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 612,788 |
| Aug 11, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -5.98% | 3,020,884 |
| Aug 10, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 6.36% | 1,799,054 |
| Aug 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,242,356 |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 728,224 |
| Aug 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,769,477 |
| Aug 4, 2026 | 11.00 | 11.40 | 10.95 | 11.00 | 11.00 | -6.78% | 3,520,358 |
| Aug 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,297,219 |
| Jul 31, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | -2.07% | 2,100,756 |
| Jul 30, 2026 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | -5.86% | 1,706,622 |
| Jul 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.81% | 1,283,366 |
| Jul 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% | 2,340,133 |
| Jul 27, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -9.85% | 3,363,002 |
| Jul 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 560,024 |
| Jul 23, 2026 | 13.70 | 13.80 | 13.20 | 13.70 | 13.70 | -1.44% | 3,146,191 |
| Jul 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | 2,865,874 |
| Jul 21, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 4.92% | 1,495,946 |
| Jul 20, 2026 | 13.50 | 13.50 | 12.10 | 13.20 | 13.20 | -1.12% | 4,583,031 |
| Jul 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% | 1,510,944 |
| Jul 16, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 1.53% | 949,567 |
| Jul 15, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | -6.12% | 3,359,235 |
| Jul 14, 2026 | 15.30 | 15.30 | 13.90 | 13.90 | 13.90 | -4.79% | 7,702,551 |
| Jul 13, 2026 | 14.00 | 14.60 | 13.40 | 14.60 | 14.60 | 9.77% | 26,763,809 |
| Jul 10, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 9.92% | 7,744,844 |
| Jul 9, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 10.00% | 2,338,391 |
| Jul 8, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 5.26% | 3,004,053 |
| Jul 7, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 6.63% | 1,498,843 |
| Jul 6, 2026 | 10.45 | 10.45 | 9.80 | 9.80 | 9.80 | 3.16% | 2,539,060 |
| Jul 3, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | - | 1,252,147 |
| Jul 2, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | - | 1,297,035 |
| Jul 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -9.52% | 1,084,884 |
| Jun 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | 1,153,056 |
| Jun 29, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 653,567 |
| Jun 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -8.33% | 758,823 |
| Jun 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1,007,949 |
| Jun 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 520,951 |