Nigerian Breweries Plc (NGX:NB)
Nigeria · Delayed Price · Currency is NGN 70.20
+0.20 (0.29%)
At close: Sep 17, 2025
Nigerian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 70.00 | 70.25 | 70.00 | 70.20 | 70.20 | 0.29% | 2,900,481 |
| Sep 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.36% | 1,529,396 |
| Sep 15, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | 1,436,555 |
| Sep 12, 2025 | 70.00 | 70.25 | 70.00 | 70.25 | 70.25 | 0.36% | 2,848,660 |
| Sep 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.07% | 18,514,550 |
| Sep 10, 2025 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | 2.12% | 50,458,340 |
| Sep 9, 2025 | 68.60 | 68.60 | 68.50 | 68.50 | 68.50 | - | 2,488,629 |
| Sep 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 568,204 |
| Sep 4, 2025 | 68.30 | 68.50 | 68.30 | 68.50 | 68.50 | 3.79% | 41,203,060 |
| Sep 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.71% | 1,752,107 |
| Sep 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | 4,075,476 |
| Sep 1, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 775,826 |
| Aug 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.43% | 1,096,803 |
| Aug 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 797,748 |
| Aug 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 8,038,872 |
| Aug 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 965,679 |
| Aug 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 749,870 |
| Aug 22, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.49% | 43,255,420 |
| Aug 21, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 872,844 |
| Aug 20, 2025 | 68.50 | 68.75 | 68.30 | 68.30 | 68.30 | -2.43% | 2,114,224 |
| Aug 19, 2025 | 70.00 | 70.00 | 68.65 | 70.00 | 70.00 | -2.10% | 30,531,300 |
| Aug 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 740,272 |
| Aug 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1,148,140 |
| Aug 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 26,101,240 |
| Aug 13, 2025 | 71.30 | 72.00 | 69.00 | 71.50 | 71.50 | -3.90% | 5,607,838 |
| Aug 12, 2025 | 74.45 | 74.50 | 67.50 | 74.40 | 74.40 | - | 27,123,960 |
| Aug 11, 2025 | 74.50 | 74.50 | 74.40 | 74.40 | 74.40 | -0.13% | 2,324,400 |
| Aug 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.13% | 13,338,500 |
| Aug 7, 2025 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | -1.26% | 1,489,819 |
| Aug 6, 2025 | 75.50 | 75.60 | 75.25 | 75.55 | 75.55 | -0.53% | 13,655,470 |
| Aug 5, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.07% | 4,084,638 |
| Aug 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,273,947 |
| 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 |