MAY & BAKER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 7.420 | 7.500 | 7.410 | 7.420 | 7.420 | 2,083,176 |
| 2024-08-12 | 6.750 | 7.420 | 6.750 | 7.420 | 7.420 | 6,639,604 |
| 2024-08-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 117,355 |
| 2024-08-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 290,098 |
| 2024-08-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 198,954 |
| 2024-08-06 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 397,800 |
| 2024-08-05 | 7.040 | 7.500 | 6.500 | 6.500 | 6.500 | 658,782 |
| 2024-08-02 | 6.400 | 7.040 | 6.350 | 7.040 | 7.040 | 1,263,412 |
| 2024-08-01 | 5.910 | 6.400 | 5.910 | 6.400 | 6.400 | 362,560 |
| 2024-07-31 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 207,080 |
| 2024-07-30 | 6.450 | 6.450 | 5.910 | 5.910 | 5.910 | 740,318 |
| 2024-07-29 | 5.900 | 6.450 | 5.900 | 6.450 | 6.450 | 1,003,430 |
| 2024-07-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 360,773 |
| 2024-07-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 155,306 |
| 2024-07-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 307,720 |
| 2024-07-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 85,300 |
| 2024-07-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 207,288 |
| 2024-07-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 251,905 |
| 2024-07-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 250,151 |
| 2024-07-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 193,815 |
| 2024-07-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 521,577 |
| 2024-07-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 252,605 |
| 2024-07-12 | 5.510 | 5.900 | 5.510 | 5.900 | 5.900 | 625,505 |
| 2024-07-11 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 464,465 |
| 2024-07-10 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 422,207 |
| 2024-07-09 | 5.700 | 5.700 | 5.510 | 5.510 | 5.510 | 664,321 |
| 2024-07-08 | 5.510 | 5.700 | 5.510 | 5.700 | 5.700 | 546,030 |
| 2024-07-05 | 5.500 | 5.510 | 5.500 | 5.510 | 5.510 | 298,708 |
| 2024-07-04 | 5.600 | 5.600 | 5.490 | 5.500 | 5.500 | 854,745 |
| 2024-07-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 750,693 |
| 2024-07-02 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 420,303 |
| 2024-07-01 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 765,535 |
| 2024-06-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 235,984 |
| 2024-06-27 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 14,618,246 |
| 2024-06-26 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 789,903 |
| 2024-06-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 186,480 |
| 2024-06-24 | 5.750 | 5.750 | 5.500 | 5.500 | 5.500 | 804,918 |
| 2024-06-21 | 5.650 | 6.210 | 5.650 | 5.750 | 5.750 | 1,919,576 |
| 2024-06-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 103,498 |
| 2024-06-19 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 323,554 |
| 2024-06-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 38,159 |
| 2024-06-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 355,298 |
| 2024-06-11 | 6.030 | 6.030 | 5.430 | 5.600 | 5.600 | 795,180 |
| 2024-06-10 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 630,583 |
| 2024-06-07 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 159,104 |
| 2024-06-06 | 6.700 | 6.700 | 6.030 | 6.030 | 6.030 | 226,514 |
| 2024-06-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 118,321 |
| 2024-06-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 18,661 |
| 2024-06-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 77,968 |
| 2024-05-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 283,673 |
| 2024-05-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 20,211 |
| 2024-05-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 67,333 |
| 2024-05-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 4,855 |
| 2024-05-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 193,580 |
| 2024-05-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 27,365 |
| 2024-05-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 61,613 |
| 2024-05-22 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 123,372 |
| 2024-05-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 197,622 |
| 2024-05-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 112,605 |
| 2024-05-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 244,158 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.5000 NGN |
| 2025-05-21 | 0.4000 NGN |
| 2024-05-22 | 0.3000 NGN |
| 2023-05-17 | 0.3000 NGN |
| 2022-05-18 | 0.3000 NGN |
| 2021-05-19 | 0.3000 NGN |
| 2020-05-27 | 0.2500 NGN |
| 2019-04-23 | 0.2000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.