Nigerian Breweries Plc (NGX:NB)
Nigeria · Delayed Price · Currency is NGN 78.70
-0.80 (-1.01%)
At close: Apr 30, 2026
Nigerian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 11,015,770 |
| Mar 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 842,251 |
| Mar 4, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.56% | 5,748,845 |
| Mar 3, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.56% | 2,929,514 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.06% | 2,343,578 |
| Feb 27, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 3,035,324 |
| Feb 26, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.06% | 2,510,093 |
| Feb 25, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -1.84% | 7,585,600 |
| Feb 24, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -1.03% | 10,696,950 |
| Feb 23, 2026 | 83.00 | 83.00 | 82.35 | 82.35 | 82.35 | 0.43% | 7,726,423 |
| Feb 20, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 2,412,424 |
| Feb 19, 2026 | 80.00 | 80.00 | 79.95 | 80.00 | 80.00 | - | 2,019,102 |
| Feb 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 9,562,295 |
| Feb 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | 9,044,282 |
| Feb 16, 2026 | 80.00 | 84.95 | 80.00 | 80.50 | 80.50 | 3.21% | 7,477,600 |