Nigerian Breweries Plc (NGX:NB)
Nigeria
· Delayed Price · Currency is NGN 82.00
+2.00 (2.50%)
At close: Mar 6, 2026
Nigerian Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 11,015,774 |
| Mar 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 842,251 |
| Mar 4, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.56% | 5,748,845 |
| Mar 3, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.56% | 2,929,514 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.06% | 2,343,578 |
| Feb 27, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 3,035,324 |
| Feb 26, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.06% | 2,510,093 |
| Feb 25, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -1.84% | 7,585,600 |
| Feb 24, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -1.03% | 10,686,912 |
| Feb 23, 2026 | 83.00 | 83.00 | 82.35 | 82.35 | 82.35 | 0.43% | 7,726,423 |
| Feb 20, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 2,412,424 |
| Feb 19, 2026 | 80.00 | 80.00 | 79.95 | 80.00 | 80.00 | - | 2,019,102 |
| Feb 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 9,562,295 |
| Feb 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | 9,044,282 |
| Feb 16, 2026 | 80.00 | 84.95 | 80.00 | 80.50 | 80.50 | 3.21% | 7,477,600 |
| Feb 13, 2026 | 83.00 | 85.00 | 78.00 | 78.00 | 78.00 | -3.70% | 21,770,502 |
| Feb 12, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.16% | 14,764,993 |
| Feb 11, 2026 | 85.95 | 86.00 | 81.00 | 81.95 | 81.95 | 1.17% | 18,733,817 |
| Feb 10, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.12% | 24,086,054 |
| Feb 9, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 2.66% | 1,578,528 |
| Feb 6, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 1,414,532 |
| Feb 5, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 454,009 |
| Feb 4, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 875,563 |
| Feb 3, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 1,328,621 |
| Feb 2, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 512,185 |
| Jan 30, 2026 | 79.00 | 79.00 | 78.80 | 78.80 | 78.80 | 1.03% | 1,175,134 |
| Jan 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,232,258 |
| Jan 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 510,945 |
| Jan 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,157,141 |
| Jan 26, 2026 | 78.05 | 80.00 | 78.00 | 78.00 | 78.00 | 1.30% | 19,145,578 |
| Jan 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 841,260 |
| Jan 22, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -3.75% | 2,562,583 |
| Jan 21, 2026 | 80.00 | 80.00 | 79.05 | 80.00 | 80.00 | -0.19% | 30,599,518 |
| Jan 20, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - | 1,198,588 |
| Jan 19, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -4.01% | 1,122,197 |
| Jan 16, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -0.60% | 3,229,070 |
| Jan 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | 2,606,004 |
| Jan 14, 2026 | 87.30 | 87.30 | 86.00 | 86.00 | 86.00 | -0.29% | 2,472,919 |
| Jan 13, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 3.67% | 3,546,122 |
| Jan 12, 2026 | 82.50 | 83.20 | 82.00 | 83.20 | 83.20 | 4.00% | 2,065,953 |
| Jan 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,475,093 |
| Jan 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 1,172,551 |
| Jan 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 2,600,747 |
| Jan 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,217,138 |
| Jan 5, 2026 | 75.40 | 78.00 | 75.40 | 78.00 | 78.00 | 4.28% | 7,183,516 |
| Jan 2, 2026 | 75.25 | 75.25 | 74.80 | 74.80 | 74.80 | -0.66% | 2,316,953 |
| Dec 31, 2025 | 75.30 | 75.30 | 75.10 | 75.30 | 75.30 | - | 916,792 |
| Dec 30, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -4.68% | 1,879,577 |
| Dec 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.44% | 10,456,970 |
| Dec 24, 2025 | 79.00 | 79.35 | 79.00 | 79.35 | 79.35 | 1.28% | 12,052,786 |
| Dec 23, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.45% | 6,338,177 |
| Dec 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 1,647,189 |
| Dec 19, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 3.65% | 1,661,444 |
| Dec 18, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | 1,288,610 |
| Dec 17, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | 921,285 |
| Dec 16, 2025 | 76.90 | 77.00 | 76.70 | 76.70 | 76.70 | -0.07% | 3,994,410 |
| Dec 15, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -6.86% | 670,404 |
| Dec 12, 2025 | 79.60 | 82.40 | 79.60 | 82.40 | 82.40 | 3.52% | 6,024,687 |
| Dec 11, 2025 | 75.00 | 79.60 | 75.00 | 79.60 | 79.60 | 7.57% | 4,012,368 |
| Dec 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,091,437 |
| Dec 9, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | - | 1,659,669 |
| Dec 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 3,115,743 |
| 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 |