Nigerian Breweries Plc (NGX:NB)
Nigeria · Delayed Price · Currency is NGN 86.00
+2.40 (2.87%)
At close: May 22, 2026
Nigerian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 90.00 | 90.00 | 84.50 | 86.00 | 86.00 | 2.87% | 3,407,016 |
| May 21, 2026 | 83.50 | 83.90 | 83.20 | 83.60 | 83.60 | - | 9,258,018 |
| May 20, 2026 | 83.80 | 83.80 | 83.60 | 83.60 | 83.60 | -0.48% | 1,925,739 |
| May 19, 2026 | 86.05 | 86.05 | 84.00 | 84.00 | 84.00 | -3.39% | 6,700,854 |
| May 18, 2026 | 86.80 | 86.80 | 86.00 | 86.95 | 86.95 | - | 5,422,105 |
| May 15, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -6.51% | 5,422,105 |
| May 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | 2,670,413 |
| May 13, 2026 | 102.50 | 103.00 | 94.00 | 94.00 | 94.00 | - | 12,313,030 |
| May 12, 2026 | 90.00 | 94.05 | 88.65 | 94.00 | 94.00 | 9.94% | 60,207,440 |
| May 11, 2026 | 81.50 | 85.50 | 81.50 | 85.50 | 85.50 | 3.51% | 18,299,530 |
| May 8, 2026 | 82.00 | 83.35 | 82.00 | 82.60 | 82.60 | 2.10% | 5,179,615 |
| May 7, 2026 | 80.00 | 81.00 | 80.00 | 80.90 | 80.90 | 1.19% | 17,826,550 |
| May 6, 2026 | 78.95 | 80.00 | 78.95 | 79.95 | 79.95 | -0.06% | 10,016,680 |
| May 5, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.33% | 30,008,810 |
| May 4, 2026 | 80.00 | 80.00 | 78.95 | 78.95 | 78.95 | 0.32% | 7,346,170 |
| Apr 30, 2026 | 79.45 | 80.00 | 78.00 | 78.70 | 78.70 | -1.01% | 11,614,930 |
| Apr 29, 2026 | 76.95 | 79.90 | 76.60 | 79.50 | 79.50 | 3.52% | 11,725,600 |
| Apr 28, 2026 | 76.00 | 77.00 | 76.00 | 76.80 | 76.80 | 1.72% | 7,210,679 |
| Apr 27, 2026 | 75.00 | 76.00 | 75.00 | 75.50 | 75.50 | 1.14% | 19,220,950 |
| Apr 24, 2026 | 75.00 | 76.50 | 73.65 | 74.65 | 74.65 | 2.26% | 14,565,730 |
| Apr 23, 2026 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | - | 6,068,745 |
| Apr 22, 2026 | 73.00 | 73.00 | 72.90 | 73.00 | 73.00 | - | 5,903,377 |
| Apr 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | 4,503,846 |
| Apr 20, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 2.05% | 4,671,680 |
| Apr 17, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -0.68% | 6,102,186 |
| Apr 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.54% | 5,860,682 |
| Apr 15, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | 1,961,874 |
| Apr 14, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | 1,886,801 |
| Apr 13, 2026 | 70.05 | 73.90 | 70.00 | 73.90 | 73.90 | 5.57% | 4,779,842 |
| Apr 10, 2026 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | - | 5,515,315 |
| Apr 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 951,294 |
| Apr 8, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - | 2,581,103 |
| Apr 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,519,195 |
| Apr 2, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,975,969 |
| Apr 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 6,329,685 |
| Mar 31, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 4,420,519 |
| Mar 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2,539,627 |
| Mar 27, 2026 | 71.00 | 71.00 | 70.70 | 71.00 | 71.00 | -3.14% | 19,202,170 |
| Mar 26, 2026 | 73.30 | 74.00 | 73.30 | 73.30 | 73.30 | 1.88% | 4,856,911 |
| Mar 25, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 2.79% | 1,310,690 |
| Mar 24, 2026 | 70.50 | 70.50 | 67.00 | 70.00 | 70.00 | - | 36,002,630 |
| Mar 23, 2026 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -7.28% | 20,135,480 |
| Mar 18, 2026 | 78.00 | 78.00 | 75.00 | 75.50 | 75.50 | -0.66% | 7,438,401 |
| Mar 17, 2026 | 77.70 | 77.70 | 76.00 | 76.00 | 76.00 | -2.56% | 2,903,137 |
| Mar 16, 2026 | 78.10 | 78.10 | 73.00 | 78.00 | 78.00 | - | 55,028,530 |
| Mar 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 807,694 |
| Mar 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 836,219 |
| Mar 11, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.39% | 16,131,200 |
| Mar 10, 2026 | 80.00 | 80.00 | 79.10 | 79.10 | 79.10 | -1.13% | 2,203,920 |
| Mar 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 1,745,743 |