International Breweries Plc (NGX:INTBREW)
Nigeria
· Delayed Price · Currency is NGN 13.60
-1.30 (-8.72%)
At close: Mar 6, 2026
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -8.72% | 835,292 |
| Mar 5, 2026 | 15.00 | 15.00 | 13.50 | 14.90 | 14.90 | -0.67% | 5,877,334 |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 1,281,945 |
| Mar 3, 2026 | 14.75 | 15.50 | 14.75 | 15.25 | 15.25 | 2.01% | 15,573,437 |
| Mar 2, 2026 | 14.75 | 14.95 | 14.40 | 14.95 | 14.95 | 3.10% | 11,107,999 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,823,850 |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 924,206 |
| Feb 25, 2026 | 14.70 | 14.70 | 13.50 | 14.50 | 14.50 | -1.02% | 2,482,027 |
| Feb 24, 2026 | 14.10 | 14.65 | 14.10 | 14.65 | 14.65 | - | 2,272,039 |
| Feb 23, 2026 | 13.65 | 14.65 | 13.65 | 14.65 | 14.65 | -1.01% | 2,117,565 |
| Feb 20, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.00% | 2,502,402 |
| Feb 19, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 1.01% | 2,056,442 |
| Feb 18, 2026 | 14.50 | 14.90 | 14.35 | 14.80 | 14.80 | 2.78% | 11,535,339 |
| Feb 17, 2026 | 14.55 | 14.70 | 13.50 | 14.40 | 14.40 | -4.00% | 10,377,169 |
| Feb 16, 2026 | 15.00 | 15.00 | 14.65 | 15.00 | 15.00 | - | 10,806,990 |
| Feb 13, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 18,451,358 |
| Feb 12, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 2,037,569 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | - | 6,319,123 |
| Feb 10, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 2,481,397 |
| Feb 9, 2026 | 15.00 | 15.30 | 14.60 | 15.30 | 15.30 | 2.00% | 10,393,348 |
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,920,257 |
| Feb 5, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 4,025,133 |
| Feb 4, 2026 | 14.65 | 15.10 | 14.65 | 15.10 | 15.10 | 8.24% | 4,727,613 |
| Feb 3, 2026 | 14.30 | 14.30 | 12.90 | 13.95 | 13.95 | -2.45% | 2,708,842 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.30 | 14.30 | 14.30 | -1.38% | 2,377,298 |
| Jan 30, 2026 | 14.65 | 14.65 | 14.20 | 14.50 | 14.50 | - | 2,554,401 |
| Jan 29, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 2,060,384 |
| Jan 28, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 3,939,969 |
| Jan 27, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 2,586,402 |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 2,206,353 |
| Jan 23, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 2,543,997 |
| Jan 22, 2026 | 14.95 | 14.95 | 14.10 | 14.10 | 14.10 | -6.00% | 4,434,519 |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1,931,648 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 5,506,684 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 3,197,519 |
| Jan 16, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% | 1,179,692 |
| Jan 15, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 2,540,616 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 2,054,335 |
| Jan 13, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 5,962,224 |
| Jan 12, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 1,928,887 |
| Jan 9, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 6,049,419 |
| Jan 8, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 2.37% | 3,531,655 |
| Jan 7, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 1.37% | 1,279,169 |
| Jan 6, 2026 | 15.20 | 15.20 | 14.55 | 14.55 | 14.55 | -4.28% | 2,583,374 |
| Jan 5, 2026 | 14.50 | 15.20 | 14.30 | 15.20 | 15.20 | 6.67% | 3,309,433 |
| Jan 2, 2026 | 14.45 | 14.45 | 14.25 | 14.25 | 14.25 | 1.79% | 2,334,797 |
| Dec 31, 2025 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | -4.44% | 3,145,939 |
| Dec 30, 2025 | 15.50 | 15.50 | 14.65 | 14.65 | 14.65 | -6.69% | 4,748,026 |
| Dec 29, 2025 | 15.50 | 15.95 | 15.50 | 15.70 | 15.70 | 8.28% | 8,352,410 |
| Dec 24, 2025 | 13.20 | 14.50 | 13.20 | 14.50 | 14.50 | 9.85% | 8,430,940 |
| Dec 23, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 5.60% | 2,165,519 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 863,313 |
| Dec 19, 2025 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | - | 5,992,195 |
| Dec 18, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 1.69% | 6,715,982 |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 425,211 |
| Dec 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,050,509 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.26% | 1,152,604 |
| Dec 12, 2025 | 11.40 | 11.95 | 11.40 | 11.95 | 11.95 | 4.82% | 6,246,798 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 354,173 |
| Dec 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 510,068 |
| Dec 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2,875,607 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 0.44% | 3,134,743 |
| 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 |