Nigerian Breweries Plc (NGX:NB)
Nigeria · Delayed Price · Currency is NGN 76.00
-1.05 (-1.36%)
At close: Aug 1, 2025
Nigerian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.10 | 76.10 | 76.00 | 76.00 | 76.00 | -1.36% | 5,280,919 |
| Jul 31, 2025 | 77.05 | 77.10 | 76.55 | 77.05 | 77.05 | 0.06% | 12,467,880 |
| Jul 30, 2025 | 76.80 | 78.70 | 75.10 | 77.00 | 77.00 | 4.05% | 29,344,630 |
| Jul 29, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 2.56% | 10,317,530 |
| Jul 28, 2025 | 71.50 | 72.50 | 71.50 | 72.15 | 72.15 | 0.07% | 17,898,540 |
| Jul 25, 2025 | 72.20 | 72.30 | 72.00 | 72.10 | 72.10 | -0.21% | 12,921,860 |
| Jul 24, 2025 | 72.00 | 72.40 | 72.00 | 72.25 | 72.25 | -0.34% | 41,109,890 |
| Jul 23, 2025 | 72.50 | 72.95 | 72.50 | 72.50 | 72.50 | -0.41% | 3,171,747 |
| Jul 22, 2025 | 73.00 | 73.00 | 72.20 | 72.80 | 72.80 | -1.62% | 10,462,650 |
| Jul 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 853,921 |
| Jul 18, 2025 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | -1.33% | 5,200,403 |
| Jul 17, 2025 | 71.20 | 75.00 | 71.00 | 75.00 | 75.00 | 1.35% | 68,566,860 |
| Jul 16, 2025 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 51,550,470 |
| Jul 14, 2025 | 70.20 | 70.20 | 68.50 | 70.00 | 70.00 | - | 13,086,860 |
| Jul 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 2,132,567 |
| Jul 10, 2025 | 70.00 | 73.15 | 70.00 | 71.50 | 71.50 | 7.52% | 54,221,200 |
| Jul 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4.72% | 720,228 |
| Jul 8, 2025 | 62.95 | 64.40 | 62.95 | 63.50 | 63.50 | 0.79% | 4,025,951 |
| Jul 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.04% | 38,004,770 |
| Jul 4, 2025 | 60.65 | 62.35 | 60.65 | 62.35 | 62.35 | -1.03% | 1,157,681 |
| Jul 3, 2025 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 29,251,180 |
| Jul 2, 2025 | 60.50 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 17,165,230 |
| Jul 1, 2025 | 59.20 | 60.60 | 59.00 | 60.00 | 60.00 | 1.69% | 28,904,950 |
| Jun 30, 2025 | 59.50 | 59.50 | 58.50 | 59.00 | 59.00 | -0.34% | 11,468,840 |
| Jun 27, 2025 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | 0.34% | 1,611,409 |
| Jun 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 3,693,881 |
| Jun 25, 2025 | 58.35 | 59.00 | 58.10 | 59.00 | 59.00 | 1.11% | 32,096,080 |
| Jun 24, 2025 | 57.95 | 58.35 | 57.90 | 58.35 | 58.35 | 0.60% | 4,300,440 |
| Jun 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 38,092,390 |
| Jun 20, 2025 | 57.65 | 58.00 | 57.65 | 57.80 | 57.80 | -0.34% | 11,007,990 |
| Jun 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 4,737,984 |
| Jun 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.19% | 37,716,850 |
| Jun 17, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - | 1,539,719 |
| Jun 16, 2025 | 58.55 | 58.70 | 58.55 | 58.70 | 58.70 | 0.26% | 1,336,249 |
| Jun 13, 2025 | 58.50 | 58.55 | 58.40 | 58.55 | 58.55 | -0.76% | 9,183,039 |
| Jun 11, 2025 | 58.95 | 59.00 | 58.85 | 59.00 | 59.00 | - | 7,066,014 |
| Jun 10, 2025 | 57.00 | 59.30 | 57.00 | 59.00 | 59.00 | 3.60% | 29,856,580 |
| Jun 5, 2025 | 56.50 | 57.50 | 56.50 | 56.95 | 56.95 | - | 8,877,398 |
| Jun 4, 2025 | 56.50 | 56.95 | 56.50 | 56.95 | 56.95 | -1.81% | 5,433,827 |
| Jun 3, 2025 | 56.10 | 58.00 | 56.10 | 58.00 | 58.00 | 1.93% | 9,831,531 |
| Jun 2, 2025 | 57.50 | 59.40 | 55.40 | 56.90 | 56.90 | -0.18% | 17,155,160 |
| May 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.44% | 8,037,651 |
| May 29, 2025 | 57.00 | 57.00 | 56.50 | 56.75 | 56.75 | 0.53% | 37,207,560 |
| May 28, 2025 | 54.70 | 56.45 | 54.70 | 56.45 | 56.45 | 3.58% | 5,622,741 |
| May 27, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.02% | 4,666,989 |
| May 26, 2025 | 53.00 | 54.00 | 53.00 | 53.95 | 53.95 | -0.09% | 8,662,277 |
| May 23, 2025 | 54.10 | 55.00 | 54.00 | 54.00 | 54.00 | -5.10% | 47,530,290 |
| May 22, 2025 | 57.20 | 57.20 | 56.00 | 56.90 | 56.90 | -4.69% | 11,458,160 |
| May 21, 2025 | 59.70 | 60.00 | 59.55 | 59.70 | 59.70 | 0.34% | 52,243,190 |
| May 20, 2025 | 58.00 | 59.75 | 58.00 | 59.50 | 59.50 | 4.39% | 8,776,996 |