Nigerian Breweries Plc (NGX:NB)
Nigeria
· Delayed Price · Currency is NGN 75.00
+5.00 (7.14%)
At close: Dec 5, 2025
Nigerian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.14% | 1,454,644 |
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.79% | 2,100,355 |
| Dec 3, 2025 | 67.50 | 68.10 | 67.50 | 68.10 | 68.10 | 1.57% | 2,862,018 |
| Dec 2, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.45% | 2,978,296 |
| Dec 1, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 392,577 |
| Nov 28, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.23% | 8,558,172 |
| Nov 27, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.91% | 1,089,366 |
| Nov 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65% | 37,993,188 |
| Nov 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1,300,174 |
| Nov 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 837,113 |
| Nov 21, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 669,999 |
| Nov 20, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 752,794 |
| Nov 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 918,319 |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,150,734 |
| Nov 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,848,136 |
| Nov 14, 2025 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | 0.07% | 1,354,647 |
| Nov 13, 2025 | 69.80 | 69.95 | 69.80 | 69.95 | 69.95 | 5.98% | 951,199 |
| Nov 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 1,747,490 |
| Nov 11, 2025 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | -7.98% | 23,876,290 |
| Nov 10, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -2.69% | 1,396,539 |
| Nov 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | 1,322,196 |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 386,183 |
| Nov 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,107,354 |
| Nov 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 1,951,377 |
| Nov 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 897,927 |
| Oct 31, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.42% | 14,967,210 |
| Oct 30, 2025 | 71.20 | 71.20 | 71.05 | 71.20 | 71.20 | 0.28% | 1,108,958 |
| Oct 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 682,781 |
| Oct 28, 2025 | 71.00 | 71.05 | 71.00 | 71.00 | 71.00 | - | 3,924,707 |
| Oct 27, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -4.70% | 3,650,328 |
| Oct 24, 2025 | 70.00 | 74.50 | 69.80 | 74.50 | 74.50 | 6.43% | 5,829,366 |
| Oct 23, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | -7.83% | 13,898,200 |
| Oct 22, 2025 | 76.05 | 76.05 | 75.50 | 75.95 | 75.95 | -0.13% | 4,833,206 |
| Oct 21, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.07% | 1,450,899 |
| Oct 20, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | - | 17,905,860 |
| Oct 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.78% | 8,735,449 |
| Oct 16, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 535,258 |
| Oct 15, 2025 | 77.00 | 77.00 | 76.60 | 76.60 | 76.60 | -1.67% | 16,590,760 |
| Oct 14, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.95% | 1,852,756 |
| Oct 13, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 1.86% | 939,997 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.19% | 1,633,648 |
| Oct 9, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.10% | 2,229,909 |
| Oct 8, 2025 | 77.85 | 77.85 | 77.00 | 77.00 | 77.00 | - | 2,160,167 |
| Oct 7, 2025 | 76.05 | 77.00 | 76.05 | 77.00 | 77.00 | 1.32% | 3,961,444 |
| Oct 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,164,652 |
| Oct 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.36% | 7,724,015 |
| Oct 2, 2025 | 73.00 | 74.25 | 73.00 | 74.25 | 74.25 | 1.71% | 21,350,540 |
| Sep 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.38% | 1,285,872 |
| Sep 29, 2025 | 74.50 | 74.50 | 71.30 | 71.30 | 71.30 | -5.56% | 1,637,398 |
| Sep 26, 2025 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | 7.86% | 2,491,733 |
| Sep 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 581,694 |
| Sep 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 660,529 |
| Sep 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.21% | 5,352,351 |
| Sep 22, 2025 | 76.50 | 77.00 | 70.00 | 70.15 | 70.15 | -7.64% | 32,534,260 |
| Sep 19, 2025 | 72.00 | 76.00 | 72.00 | 75.95 | 75.95 | 6.37% | 4,173,125 |
| Sep 18, 2025 | 71.75 | 71.75 | 70.20 | 71.40 | 71.40 | 1.71% | 2,650,948 |
| Sep 17, 2025 | 70.00 | 70.25 | 70.00 | 70.20 | 70.20 | 0.29% | 2,900,481 |
| Sep 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.36% | 1,529,396 |
| Sep 15, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | 1,436,555 |
| Sep 12, 2025 | 70.00 | 70.25 | 70.00 | 70.25 | 70.25 | 0.36% | 2,848,660 |
| Sep 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.07% | 18,514,550 |
| Sep 10, 2025 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | 2.12% | 50,458,340 |
| Sep 9, 2025 | 68.60 | 68.60 | 68.50 | 68.50 | 68.50 | - | 2,488,629 |
| Sep 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 568,204 |
| Sep 4, 2025 | 68.30 | 68.50 | 68.30 | 68.50 | 68.50 | 3.79% | 41,203,060 |
| Sep 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.71% | 1,752,107 |
| Sep 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | 4,075,476 |
| Sep 1, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 775,826 |
| Aug 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.43% | 1,096,803 |
| Aug 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 797,748 |
| Aug 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 8,038,872 |
| Aug 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 965,679 |
| Aug 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 749,870 |
| Aug 22, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.49% | 43,255,420 |
| Aug 21, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 872,844 |
| Aug 20, 2025 | 68.50 | 68.75 | 68.30 | 68.30 | 68.30 | -2.43% | 2,114,224 |
| Aug 19, 2025 | 70.00 | 70.00 | 68.65 | 70.00 | 70.00 | -2.10% | 30,531,300 |
| Aug 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 740,272 |
| Aug 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1,148,140 |
| Aug 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 26,101,240 |
| Aug 13, 2025 | 71.30 | 72.00 | 69.00 | 71.50 | 71.50 | -3.90% | 5,607,838 |
| Aug 12, 2025 | 74.45 | 74.50 | 67.50 | 74.40 | 74.40 | - | 27,123,960 |
| Aug 11, 2025 | 74.50 | 74.50 | 74.40 | 74.40 | 74.40 | -0.13% | 2,324,400 |
| Aug 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.13% | 13,338,500 |
| Aug 7, 2025 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | -1.26% | 1,489,819 |
| Aug 6, 2025 | 75.50 | 75.60 | 75.25 | 75.55 | 75.55 | -0.53% | 13,655,470 |
| Aug 5, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.07% | 4,084,638 |
| Aug 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,273,947 |
| Aug 1, 2025 | 76.10 | 76.10 | 76.00 | 76.00 | 76.00 | -1.36% | 5,280,919 |
| Jul 31, 2025 | 77.05 | 77.10 | 76.55 | 77.05 | 77.05 | 0.06% | 12,467,880 |
| Jul 30, 2025 | 76.80 | 78.70 | 75.10 | 77.00 | 77.00 | 4.05% | 29,344,630 |
| Jul 29, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 2.56% | 10,317,530 |
| Jul 28, 2025 | 71.50 | 72.50 | 71.50 | 72.15 | 72.15 | 0.07% | 17,898,540 |
| Jul 25, 2025 | 72.20 | 72.30 | 72.00 | 72.10 | 72.10 | -0.21% | 12,921,860 |
| Jul 24, 2025 | 72.00 | 72.40 | 72.00 | 72.25 | 72.25 | -0.34% | 41,109,890 |
| Jul 23, 2025 | 72.50 | 72.95 | 72.50 | 72.50 | 72.50 | -0.41% | 3,171,747 |
| Jul 22, 2025 | 73.00 | 73.00 | 72.20 | 72.80 | 72.80 | -1.62% | 10,462,650 |
| Jul 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 853,921 |
| Jul 18, 2025 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | -1.33% | 5,200,403 |
| Jul 17, 2025 | 71.20 | 75.00 | 71.00 | 75.00 | 75.00 | 1.35% | 68,566,860 |