Julius Berger Nigeria Plc (NGX:JBERGER)
Nigeria
· Delayed Price · Currency is NGN 147.00
0.00 (0.00%)
At close: Dec 5, 2025
Julius Berger Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 5.51% | 211,067 |
| Oct 14, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 231,622 |
| Oct 13, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 96,107 |
| Oct 10, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 382,058 |
| Oct 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 113,691 |
| Oct 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 555,296 |
| Oct 7, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 263,054 |
| Oct 6, 2025 | 135.10 | 135.10 | 127.00 | 127.00 | 127.00 | 3.34% | 970,345 |
| Oct 3, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -9.96% | 376,366 |
| Oct 2, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 83,612 |
| Sep 30, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | 145,035 |
| Sep 29, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -8.70% | 370,441 |
| Sep 26, 2025 | 146.00 | 156.60 | 146.00 | 149.50 | 149.50 | 2.33% | 756,834 |
| Sep 25, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 259,230 |
| Sep 24, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 26,476 |
| Sep 23, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 60,200 |
| Sep 22, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 186,135 |
| Sep 19, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 57,277 |
| Sep 18, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 56,242 |
| Sep 17, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 46,542 |
| Sep 16, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 66,029 |
| Sep 15, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 88,158 |
| Sep 12, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 21,663 |
| Sep 11, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 221,046 |
| Sep 10, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 28,378 |
| Sep 9, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 55,689 |
| Sep 8, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 48,174 |
| Sep 4, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 238,809 |
| Sep 3, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 308,986 |
| Sep 2, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 285,783 |
| Sep 1, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 145,895 |
| Aug 29, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 389,976 |
| Aug 28, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 91,762 |
| Aug 27, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 197,492 |
| Aug 26, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - | 777,899 |
| Aug 25, 2025 | 137.80 | 146.10 | 137.80 | 146.10 | 146.10 | 9.93% | 2,153,232 |
| Aug 22, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | 637,634 |
| Aug 21, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -9.96% | 304,156 |
| Aug 20, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 240,792 |
| Aug 19, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 469,341 |
| Aug 18, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 184,703 |
| Aug 15, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 526,204 |
| Aug 14, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 612,981 |
| Aug 13, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 339,110 |
| Aug 12, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 9.99% | 1,702,295 |
| Aug 11, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 6.51% | 362,130 |
| Aug 8, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 67,623 |
| Aug 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 49,348 |
| Aug 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 27,674 |
| Aug 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 65,245 |
| Aug 4, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 148,195 |
| Aug 1, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 119,118 |
| Jul 31, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 147,547 |
| Jul 30, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 584,624 |
| Jul 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 78,501 |
| Jul 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 146,423 |
| Jul 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 74,786 |
| Jul 24, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 91,777 |
| Jul 23, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 202,726 |
| Jul 22, 2025 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3.53% | 1,552,570 |
| Jul 21, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 8.66% | 274,938 |
| Jul 18, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 84,147 |
| Jul 17, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 1,097,074 |