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 |
| Sep 25, 2025 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 1.12% | 1,807,697 |
| Sep 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.91% | 2,988,280 |
| Sep 23, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 2.34% | 2,308,424 |
| Sep 22, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | 2,767,383 |
| Sep 19, 2025 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | -0.80% | 3,524,960 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 748,436 |
| Sep 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.96% | 801,159 |
| Sep 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 3,789,818 |
| Sep 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 1,477,671 |
| Sep 12, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.21% | 1,013,746 |
| Sep 11, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 2,526,168 |
| Sep 10, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -3.52% | 1,115,718 |
| Sep 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | 806,027 |
| Sep 8, 2025 | 13.00 | 13.00 | 12.00 | 12.30 | 12.30 | - | 1,271,758 |
| Sep 4, 2025 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 9.82% | 2,227,243 |
| Sep 3, 2025 | 11.40 | 12.00 | 11.20 | 11.20 | 11.20 | -5.08% | 4,909,319 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -6.72% | 1,654,113 |
| Sep 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 786,728 |
| Aug 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 1,684,958 |
| Aug 28, 2025 | 13.05 | 13.05 | 12.50 | 12.50 | 12.50 | -3.85% | 3,193,895 |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.45% | 1,071,823 |
| Aug 26, 2025 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 3.00% | 2,405,604 |
| Aug 25, 2025 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | 2.69% | 2,790,426 |
| Aug 22, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 4.00% | 1,247,340 |
| Aug 21, 2025 | 13.40 | 13.45 | 12.50 | 12.50 | 12.50 | - | 6,104,916 |
| Aug 20, 2025 | 13.90 | 13.90 | 12.50 | 12.50 | 12.50 | -9.75% | 6,056,619 |
| Aug 19, 2025 | 13.00 | 13.90 | 13.00 | 13.85 | 13.85 | 6.95% | 4,593,152 |
| Aug 18, 2025 | 12.60 | 12.95 | 12.60 | 12.95 | 12.95 | 4.44% | 3,148,166 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -4.62% | 4,436,718 |
| Aug 14, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 6,968,277 |
| Aug 13, 2025 | 13.35 | 13.40 | 12.80 | 12.80 | 12.80 | -3.03% | 12,313,200 |
| Aug 12, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | -1.49% | 3,195,393 |
| Aug 11, 2025 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | -0.37% | 4,204,058 |
| Aug 8, 2025 | 13.60 | 13.60 | 13.30 | 13.45 | 13.45 | -0.74% | 4,283,240 |
| Aug 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 969,357 |
| Aug 6, 2025 | 13.95 | 13.95 | 13.55 | 13.55 | 13.55 | -2.17% | 3,030,522 |
| Aug 5, 2025 | 14.50 | 14.50 | 13.85 | 13.85 | 13.85 | -4.48% | 6,163,055 |
| Aug 4, 2025 | 14.70 | 14.70 | 13.85 | 14.50 | 14.50 | 5.07% | 3,618,701 |
| Aug 1, 2025 | 13.80 | 14.40 | 13.80 | 13.80 | 13.80 | - | 7,126,316 |
| Jul 31, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | -2.13% | 1,488,571 |
| Jul 30, 2025 | 15.00 | 15.00 | 13.55 | 14.10 | 14.10 | -6.31% | 9,323,555 |
| Jul 29, 2025 | 15.50 | 15.50 | 14.60 | 15.05 | 15.05 | -7.10% | 13,968,000 |
| Jul 28, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 6.58% | 12,261,490 |
| Jul 25, 2025 | 13.90 | 15.20 | 13.90 | 15.20 | 15.20 | 9.75% | 16,890,530 |
| Jul 24, 2025 | 13.40 | 13.85 | 13.40 | 13.85 | 13.85 | 1.09% | 2,413,929 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.05 | 13.70 | 13.70 | -1.44% | 4,987,479 |
| Jul 22, 2025 | 13.60 | 14.20 | 13.55 | 13.90 | 13.90 | 1.09% | 8,107,456 |
| Jul 21, 2025 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | -0.72% | 3,901,497 |
| Jul 18, 2025 | 13.40 | 14.00 | 13.25 | 13.85 | 13.85 | 3.36% | 7,137,301 |
| Jul 17, 2025 | 14.05 | 14.50 | 13.00 | 13.40 | 13.40 | 0.37% | 13,088,980 |