Julius Berger Nigeria Plc (NGX:JBERGER)
Nigeria · Delayed Price · Currency is NGN 315.00
0.00 (0.00%)
At close: May 6, 2026
Julius Berger Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 55,518 |
| May 5, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 416,240 |
| May 4, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 292,882 |
| Apr 30, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 994,759 |
| Apr 29, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 9.38% | 901,484 |
| Apr 28, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 159,793 |
| Apr 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 212,935 |
| Apr 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 242,705 |
| Apr 23, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 49,407 |
| Apr 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 99,367 |
| Apr 21, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 180,289 |
| Apr 20, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 217,520 |
| Apr 17, 2026 | 269.10 | 288.00 | 269.10 | 288.00 | 288.00 | -3.68% | 474,661 |
| Apr 16, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 76,229 |
| Apr 15, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 2,061,574 |
| Apr 14, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 33,108 |
| Apr 13, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 127,975 |
| Apr 10, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 245,477 |
| Apr 9, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 39,424 |
| Apr 8, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 213,577 |
| Apr 7, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 108,955 |
| Apr 2, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 3.82% | 675,976 |
| Apr 1, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 322,301 |
| Mar 31, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 280,756 |
| Mar 30, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 134,953 |
| Mar 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 41,739 |
| Mar 26, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 209,074 |
| Mar 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 2,079,495 |
| Mar 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 580,840 |
| Mar 23, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 85,727 |
| Mar 18, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 1,128,021 |
| Mar 17, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 281,559 |
| Mar 16, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 111,875 |
| Mar 13, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 201,367 |
| Mar 12, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 34,441 |
| Mar 11, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 307,907 |
| Mar 10, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 506,055 |
| Mar 9, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 43,718 |
| Mar 6, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 416,026 |
| Mar 5, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 176,443 |
| Mar 4, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 195,072 |
| Mar 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 238,919 |
| Mar 2, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 384,704 |
| Feb 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 110,931 |
| Feb 26, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 184,246 |
| Feb 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 454,363 |
| Feb 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | 5,581,090 |
| Feb 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5.80% | 849,688 |
| Feb 20, 2026 | 280.00 | 280.00 | 274.10 | 274.10 | 274.10 | 5.42% | 1,029,460 |
| Feb 19, 2026 | 268.90 | 268.90 | 260.00 | 260.00 | 260.00 | 2.77% | 808,132 |