MAY & BAKER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 68,949 |
| 2024-05-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 733,001 |
| 2024-05-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 421,103 |
| 2024-05-13 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 873,925 |
| 2024-05-10 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 454,613 |
| 2024-05-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 83,677 |
| 2024-05-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 220,399 |
| 2024-05-07 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 193,418 |
| 2024-05-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 249,024 |
| 2024-05-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 304,090 |
| 2024-05-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 167,907 |
| 2024-04-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 184,673 |
| 2024-04-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 349,502 |
| 2024-04-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 120,650 |
| 2024-04-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 39,027 |
| 2024-04-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19,077 |
| 2024-04-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 286,777 |
| 2024-04-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 65,469 |
| 2024-04-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 75,111 |
| 2024-04-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 297,437 |
| 2024-04-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 347,660 |
| 2024-04-16 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 393,809 |
| 2024-04-15 | 6.640 | 6.640 | 6.150 | 6.150 | 6.150 | 451,467 |
| 2024-04-12 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 225,040 |
| 2024-04-08 | 6.550 | 6.640 | 6.550 | 6.640 | 6.640 | 199,443 |
| 2024-04-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 183,066 |
| 2024-04-04 | 6.050 | 6.550 | 6.050 | 6.550 | 6.550 | 480,115 |
| 2024-04-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 190,336 |
| 2024-04-02 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 719,810 |
| 2024-03-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 23,468 |
| 2024-03-27 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 462,723 |
| 2024-03-26 | 5.470 | 6.010 | 5.470 | 6.000 | 6.000 | 1,429,223 |
| 2024-03-25 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 222,122 |
| 2024-03-22 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 29,233 |
| 2024-03-21 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 133,877 |
| 2024-03-20 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 143,221 |
| 2024-03-19 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 80,396 |
| 2024-03-18 | 5.100 | 5.470 | 5.100 | 5.470 | 5.470 | 378,782 |
| 2024-03-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 146,895 |
| 2024-03-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 146,702 |
| 2024-03-13 | 5.420 | 5.420 | 5.100 | 5.100 | 5.100 | 712,112 |
| 2024-03-12 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 642,847 |
| 2024-03-11 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 160,797 |
| 2024-03-08 | 5.350 | 5.420 | 5.350 | 5.420 | 5.420 | 513,771 |
| 2024-03-07 | 5.100 | 5.350 | 5.100 | 5.350 | 5.350 | 817,431 |
| 2024-03-06 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 527,169 |
| 2024-03-05 | 5.640 | 5.640 | 5.080 | 5.080 | 5.080 | 1,168,962 |
| 2024-03-04 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 218,106 |
| 2024-03-01 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 901,130 |
| 2024-02-29 | 6.200 | 6.200 | 5.640 | 5.640 | 5.640 | 593,517 |
| 2024-02-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 53,110 |
| 2024-02-27 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 361,967 |
| 2024-02-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 85,267 |
| 2024-02-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 349,702 |
| 2024-02-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 38,411 |
| 2024-02-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 157,130 |
| 2024-02-20 | 6.450 | 6.450 | 5.950 | 5.950 | 5.950 | 429,132 |
| 2024-02-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 197,169 |
| 2024-02-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 114,706 |
| 2024-02-15 | 6.900 | 6.900 | 6.450 | 6.450 | 6.450 | 696,467 |
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.