Julius Berger Nigeria Plc (NGX:JBERGER)
Nigeria · Delayed Price · Currency is NGN 132.90
0.00 (0.00%)
At close: Aug 22, 2025
Julius Berger Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | 637,634 |
| Aug 21, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -9.96% | 304,156 |
| Aug 20, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 240,792 |
| Aug 19, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 469,341 |
| Aug 18, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 184,703 |
| Aug 15, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 526,204 |
| Aug 14, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 612,981 |
| Aug 13, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 339,110 |
| Aug 12, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 9.99% | 1,702,295 |
| Aug 11, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 6.51% | 362,130 |
| Aug 8, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 67,623 |
| Aug 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 49,348 |
| Aug 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 27,674 |
| Aug 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 65,245 |
| Aug 4, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 148,195 |
| Aug 1, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 119,118 |
| Jul 31, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 147,547 |
| Jul 30, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 584,624 |
| Jul 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 78,501 |
| Jul 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 146,423 |
| Jul 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 74,786 |
| Jul 24, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 91,777 |
| Jul 23, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 202,726 |
| Jul 22, 2025 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3.53% | 1,552,570 |
| Jul 21, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 8.66% | 274,938 |
| Jul 18, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 84,147 |
| Jul 17, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 1,097,074 |
| Jul 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 157,163 |
| Jul 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 87,276 |
| Jul 11, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 280,443 |
| Jul 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 81,231 |
| Jul 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 54,939 |
| Jul 8, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 424,050 |
| Jul 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 104,322 |
| Jul 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 133,529 |
| Jul 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 165,308 |
| Jul 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 437,717 |
| Jul 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 35,677 |
| Jun 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -9.97% | 347,409 |
| Jun 27, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | 389,638 |
| Jun 26, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | 39,809 |
| Jun 25, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | 73,022 |
| Jun 24, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 5.87% | 490,128 |
| Jun 23, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -7.48% | 403,569 |
| Jun 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 290,874 |
| Jun 19, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 7.17% | 231,373 |
| Jun 18, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 77,306 |
| Jun 17, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 63,772 |
| Jun 16, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 89,946 |
| Jun 13, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 486,718 |