International Breweries Plc (NGX:INTBREW)
Nigeria
· Delayed Price · Currency is NGN 12.20
-1.00 (-7.58%)
At close: Apr 28, 2026
International Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.00 | 11.90 | 12.20 | 12.20 | -7.58% | 7,483,199 |
| Apr 27, 2026 | 13.80 | 14.00 | 12.60 | 13.20 | 13.20 | -5.71% | 4,394,318 |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 928,104 |
| Apr 23, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | -0.36% | 1,788,253 |
| Apr 22, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 955,084 |
| Apr 21, 2026 | 13.65 | 14.05 | 13.60 | 14.05 | 14.05 | -3.10% | 2,845,234 |
| Apr 20, 2026 | 14.15 | 14.50 | 14.15 | 14.50 | 14.50 | - | 3,325,351 |
| Apr 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,198,889 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 1,874,151 |
| Apr 15, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.68% | 3,367,251 |
| Apr 14, 2026 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 2.41% | 4,517,365 |
| Apr 13, 2026 | 13.50 | 14.65 | 13.50 | 14.50 | 14.50 | 8.61% | 6,686,850 |
| Apr 10, 2026 | 12.15 | 13.35 | 12.15 | 13.35 | 13.35 | 9.88% | 4,915,510 |
| Apr 9, 2026 | 11.30 | 12.15 | 11.30 | 12.15 | 12.15 | -2.80% | 5,881,252 |
| Apr 8, 2026 | 12.55 | 12.55 | 12.25 | 12.50 | 12.50 | -8.09% | 11,217,940 |
| Apr 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,035,693 |
| Apr 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 2,064,543 |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 535,776 |
| Mar 31, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | - | 1,228,495 |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,706,185 |
| Mar 27, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | -3.47% | 1,692,852 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1,784,253 |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 882,465 |
| Mar 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 5.51% | 651,824 |
| Mar 23, 2026 | 14.00 | 14.90 | 13.60 | 13.60 | 13.60 | -3.20% | 7,523,985 |
| Mar 18, 2026 | 14.00 | 14.80 | 14.00 | 14.05 | 14.05 | 0.36% | 3,568,515 |
| Mar 17, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -6.35% | 1,630,172 |
| Mar 16, 2026 | 14.50 | 14.95 | 13.60 | 14.95 | 14.95 | - | 11,957,420 |
| Mar 13, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | - | 3,638,458 |
| Mar 12, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 1.70% | 5,343,558 |
| Mar 11, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | -2.00% | 7,011,677 |
| Mar 10, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 2.04% | 19,316,350 |
| Mar 9, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 8.09% | 3,401,776 |
| 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% | 5,877,794 |
| 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% | 15,573,430 |
| Mar 2, 2026 | 14.75 | 14.95 | 14.40 | 14.95 | 14.95 | 3.10% | 11,107,990 |
| 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% | 11,535,330 |
| Feb 17, 2026 | 14.55 | 14.70 | 13.50 | 14.40 | 14.40 | -4.00% | 10,377,160 |
| 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 | - | 18,451,350 |
| 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 | - | 6,301,281 |
| 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% | 10,393,340 |
| 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% | 2,189,460 |
| 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% | 5,953,421 |
| Jan 12, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 1,928,987 |
| Jan 9, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 5,696,828 |
| 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 |