Nigerian Breweries Plc (NGX:NB)
Nigeria · Delayed Price · Currency is NGN 78.80
0.00 (0.00%)
At close: Feb 2, 2026
Nigerian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 512,185 |
| Jan 30, 2026 | 79.00 | 79.00 | 78.80 | 78.80 | 78.80 | 1.03% | 1,175,134 |
| Jan 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,232,258 |
| Jan 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 510,945 |
| Jan 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,157,141 |
| Jan 26, 2026 | 78.05 | 80.00 | 78.00 | 78.00 | 78.00 | 1.30% | 19,145,578 |
| Jan 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 841,260 |
| Jan 22, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -3.75% | 2,562,583 |
| Jan 21, 2026 | 80.00 | 80.00 | 79.05 | 80.00 | 80.00 | -0.19% | 30,599,518 |
| Jan 20, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - | 1,198,588 |
| Jan 19, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -4.01% | 1,122,197 |
| Jan 16, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -0.60% | 3,229,070 |
| Jan 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | 2,606,004 |
| Jan 14, 2026 | 87.30 | 87.30 | 86.00 | 86.00 | 86.00 | -0.29% | 2,472,919 |
| Jan 13, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 3.67% | 3,546,122 |
| Jan 12, 2026 | 82.50 | 83.20 | 82.00 | 83.20 | 83.20 | 4.00% | 2,065,953 |
| Jan 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,475,093 |
| Jan 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 1,172,551 |
| Jan 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 2,600,747 |
| Jan 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,217,138 |
| Jan 5, 2026 | 75.40 | 78.00 | 75.40 | 78.00 | 78.00 | 4.28% | 7,183,516 |
| Jan 2, 2026 | 75.25 | 75.25 | 74.80 | 74.80 | 74.80 | -0.66% | 2,316,953 |
| Dec 31, 2025 | 75.30 | 75.30 | 75.10 | 75.30 | 75.30 | - | 916,792 |
| Dec 30, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -4.68% | 1,879,577 |
| Dec 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.44% | 10,456,970 |
| Dec 24, 2025 | 79.00 | 79.35 | 79.00 | 79.35 | 79.35 | 1.28% | 12,052,786 |
| Dec 23, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.45% | 6,338,177 |
| Dec 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 1,647,189 |
| Dec 19, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 3.65% | 1,661,444 |
| Dec 18, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | 1,288,610 |
| Dec 17, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | 921,285 |
| Dec 16, 2025 | 76.90 | 77.00 | 76.70 | 76.70 | 76.70 | -0.07% | 3,994,410 |
| Dec 15, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -6.86% | 670,404 |
| Dec 12, 2025 | 79.60 | 82.40 | 79.60 | 82.40 | 82.40 | 3.52% | 6,024,687 |
| Dec 11, 2025 | 75.00 | 79.60 | 75.00 | 79.60 | 79.60 | 7.57% | 4,012,368 |
| Dec 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,091,437 |
| Dec 9, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | - | 1,659,669 |
| Dec 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 3,115,743 |
| Dec 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.14% | 1,454,644 |
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.79% | 2,100,355 |
| Dec 3, 2025 | 67.50 | 68.10 | 67.50 | 68.10 | 68.10 | 1.57% | 2,862,018 |
| Dec 2, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.45% | 2,978,296 |
| Dec 1, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 392,577 |
| Nov 28, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.23% | 8,558,172 |
| Nov 27, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.91% | 1,089,366 |
| Nov 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65% | 37,993,188 |
| Nov 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1,300,174 |
| Nov 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 837,113 |
| Nov 21, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 669,999 |
| Nov 20, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 752,794 |