Julius Berger Nigeria Plc (NGX:JBERGER)
Nigeria
· Delayed Price · Currency is NGN 288.00
0.00 (0.00%)
At close: Mar 9, 2026
Julius Berger Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 43,718 |
| Mar 6, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 416,026 |
| Mar 5, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 176,443 |
| Mar 4, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 195,072 |
| Mar 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 238,919 |
| Mar 2, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 384,704 |
| Feb 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 110,931 |
| Feb 26, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 184,246 |
| Feb 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 454,363 |
| Feb 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | 5,581,090 |
| Feb 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5.80% | 849,688 |
| Feb 20, 2026 | 280.00 | 280.00 | 274.10 | 274.10 | 274.10 | 5.42% | 1,029,460 |
| Feb 19, 2026 | 268.90 | 268.90 | 260.00 | 260.00 | 260.00 | 2.77% | 808,132 |
| Feb 18, 2026 | 249.90 | 253.00 | 249.90 | 253.00 | 253.00 | 1.32% | 1,157,775 |
| Feb 17, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - | 1,213,555 |
| Feb 16, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - | 806,817 |
| Feb 13, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - | 157,243 |
| Feb 12, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - | 549,675 |
| Feb 11, 2026 | 230.80 | 249.70 | 230.80 | 249.70 | 249.70 | 8.19% | 2,081,165 |
| Feb 10, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - | 342,143 |
| Feb 9, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - | 304,082 |
| Feb 6, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 9.90% | 1,150,629 |
| Feb 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5.00% | 571,600 |
| Feb 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 166,757 |
| Feb 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 543,132 |
| Feb 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.89% | 716,826 |
| Jan 30, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 57,347 |
| Jan 29, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 148,583 |
| Jan 28, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 392,563 |
| Jan 27, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 75,367 |
| Jan 26, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 246,880 |
| Jan 23, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 164,398 |
| Jan 22, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 138,222 |
| Jan 21, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 8.33% | 850,182 |
| Jan 20, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 181,449 |
| Jan 19, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 9.88% | 500,498 |
| Jan 16, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 50,360 |
| Jan 15, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 93,538 |
| Jan 14, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 126,969 |
| Jan 13, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 205,006 |
| Jan 12, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 172,593 |
| Jan 9, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 97,720 |
| Jan 8, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 42,166 |
| Jan 7, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 113,412 |
| Jan 6, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 277,165 |
| Jan 5, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 72,383 |
| Jan 2, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 24,369 |
| Dec 31, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - | 32,388 |
| Dec 30, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 10.00% | 211,051 |
| Dec 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 34,090 |
| Dec 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 19,375 |
| Dec 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 18,807 |
| Dec 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 55,741 |
| Dec 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 35,779 |
| Dec 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 284,402 |
| Dec 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 48,952 |
| Dec 16, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 57,318 |
| Dec 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 140,868 |
| Dec 12, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 44,818 |
| Dec 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 34,832 |
| Dec 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 122,768 |
| Dec 9, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -5.44% | 1,391,264 |
| Dec 8, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 56,294 |
| Dec 5, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 57,395 |
| Dec 4, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 70,304 |
| Dec 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 47,001 |
| Dec 2, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 282,746 |
| Dec 1, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 22,754 |
| Nov 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 27,328 |
| Nov 27, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 25,610 |
| Nov 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 37,750 |
| Nov 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 35,111 |
| Nov 24, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 50,388 |
| Nov 21, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 6.37% | 282,995 |
| Nov 20, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | 300,958 |
| Nov 19, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | 211,315 |
| Nov 18, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | 33,495 |
| Nov 17, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | 52,040 |
| Nov 14, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.14% | 842,292 |
| Nov 13, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 325,527 |
| Nov 12, 2025 | 152.00 | 152.00 | 138.00 | 138.00 | 138.00 | -0.65% | 1,544,220 |
| Nov 11, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - | 319,560 |
| Nov 10, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - | 67,784 |
| Nov 7, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -0.79% | 941,326 |
| Nov 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 490,441 |
| Nov 5, 2025 | 161.00 | 161.00 | 140.00 | 140.00 | 140.00 | -7.77% | 2,565,766 |
| Nov 4, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 180,826 |
| Nov 3, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,215,884 |
| Oct 31, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 10.00% | 510,094 |
| Oct 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1,576,359 |
| Oct 29, 2025 | 147.10 | 147.10 | 138.00 | 138.00 | 138.00 | 2.99% | 2,187,776 |
| Oct 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 181,490 |
| Oct 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 111,849 |
| Oct 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 149,773 |
| Oct 23, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 58,578 |
| Oct 22, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 70,817 |
| Oct 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 79,721 |
| Oct 20, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 70,462 |
| Oct 17, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 102,943 |
| Oct 16, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 49,760 |