International Breweries Plc (NGX:INTBREW)
Nigeria
· Delayed Price · Currency is NGN 11.35
0.00 (0.00%)
At close: Dec 5, 2025
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.00 | 11.35 | 11.35 | 11.35 | - | 2,111,978 |
| Dec 4, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | - | 2,157,627 |
| Dec 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 541,367 |
| Dec 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 9.66% | 426,808 |
| Dec 1, 2025 | 12.00 | 12.00 | 10.35 | 10.35 | 10.35 | -10.00% | 2,787,295 |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 792,007 |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 972,201 |
| Nov 26, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -8.33% | 1,469,106 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 564,561 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 352,976 |
| Nov 21, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | - | 2,240,011 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 934,951 |
| Nov 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.26% | 940,826 |
| Nov 18, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 184,070 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 414,833 |
| Nov 14, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 550,994 |
| Nov 13, 2025 | 11.05 | 11.95 | 11.05 | 11.95 | 11.95 | 9.63% | 3,146,039 |
| Nov 12, 2025 | 9.95 | 10.90 | 9.20 | 10.90 | 10.90 | 9.55% | 3,644,898 |
| Nov 11, 2025 | 10.50 | 10.50 | 9.90 | 9.95 | 9.95 | -9.55% | 1,810,633 |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 1,583,026 |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,674,968 |
| Nov 6, 2025 | 12.60 | 12.60 | 11.00 | 12.00 | 12.00 | - | 5,134,188 |
| Nov 5, 2025 | 12.55 | 12.55 | 12.00 | 12.00 | 12.00 | -8.05% | 1,781,746 |
| Nov 4, 2025 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -2.61% | 2,360,134 |
| Nov 3, 2025 | 13.05 | 13.40 | 13.05 | 13.40 | 13.40 | 6.35% | 2,436,586 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 563,742 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -10.00% | 3,859,527 |
| Oct 29, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | - | 5,107,870 |
| Oct 28, 2025 | 14.45 | 14.45 | 13.25 | 14.00 | 14.00 | -3.45% | 5,175,576 |
| Oct 27, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.35% | 4,597,410 |
| Oct 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1,411,469 |
| Oct 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | 924,152 |
| Oct 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 4,026,867 |
| Oct 21, 2025 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | - | 1,952,553 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 430,191 |
| Oct 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 463,922 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | 1.69% | 4,464,411 |
| Oct 15, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 1.72% | 1,454,042 |
| Oct 14, 2025 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 3.57% | 7,049,065 |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3,412,314 |
| Oct 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,589,841 |
| Oct 9, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 2.19% | 2,196,177 |
| Oct 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 1,944,103 |
| Oct 7, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | - | 2,244,344 |
| Oct 6, 2025 | 13.50 | 13.50 | 13.20 | 13.50 | 13.50 | - | 6,801,438 |
| Oct 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,087,897 |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 770,428 |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.23% | 4,522,203 |
| Sep 29, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.20% | 2,541,178 |
| Sep 26, 2025 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 1.11% | 2,921,610 |