MAY & BAKER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 6.350 | 6.900 | 6.350 | 6.900 | 6.900 | 312,204 |
| 2024-02-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 95,755 |
| 2024-02-12 | 7.040 | 7.040 | 6.350 | 6.350 | 6.350 | 685,440 |
| 2024-02-09 | 6.400 | 7.040 | 6.400 | 7.040 | 7.040 | 657,701 |
| 2024-02-08 | 7.100 | 7.100 | 6.390 | 6.400 | 6.400 | 725,631 |
| 2024-02-07 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 423,268 |
| 2024-02-06 | 6.930 | 6.930 | 6.800 | 6.800 | 6.800 | 505,893 |
| 2024-02-05 | 6.510 | 6.930 | 6.510 | 6.930 | 6.930 | 1,061,894 |
| 2024-02-02 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 506,807 |
| 2024-02-01 | 6.210 | 6.210 | 5.800 | 5.800 | 5.800 | 640,766 |
| 2024-01-31 | 6.900 | 6.900 | 6.210 | 6.210 | 6.210 | 1,203,178 |
| 2024-01-30 | 7.410 | 7.410 | 6.900 | 6.900 | 6.900 | 1,009,470 |
| 2024-01-29 | 7.500 | 8.200 | 7.410 | 7.410 | 7.410 | 4,794,422 |
| 2024-01-26 | 7.300 | 8.020 | 7.300 | 7.500 | 7.500 | 1,733,635 |
| 2024-01-25 | 6.650 | 7.300 | 6.650 | 7.300 | 7.300 | 3,362,331 |
| 2024-01-24 | 7.380 | 7.380 | 6.650 | 6.650 | 6.650 | 1,018,992 |
| 2024-01-23 | 8.200 | 8.200 | 7.380 | 7.380 | 7.380 | 1,322,288 |
| 2024-01-22 | 8.260 | 8.500 | 8.000 | 8.200 | 8.200 | 3,479,241 |
| 2024-01-19 | 7.510 | 8.260 | 7.510 | 8.260 | 8.260 | 2,274,362 |
| 2024-01-18 | 6.830 | 7.510 | 6.830 | 7.510 | 7.510 | 752,039 |
| 2024-01-17 | 6.210 | 6.830 | 6.210 | 6.830 | 6.830 | 4,205,447 |
| 2024-01-16 | 5.650 | 6.210 | 5.650 | 6.210 | 6.210 | 1,418,886 |
| 2024-01-15 | 5.490 | 5.650 | 5.490 | 5.650 | 5.650 | 1,192,918 |
| 2024-01-12 | 5.200 | 5.490 | 5.200 | 5.490 | 5.490 | 1,735,936 |
| 2024-01-11 | 5.490 | 5.490 | 5.200 | 5.200 | 5.200 | 794,397 |
| 2024-01-10 | 6.100 | 6.100 | 5.490 | 5.490 | 5.490 | 4,211,906 |
| 2024-01-09 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 2,306,792 |
| 2024-01-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 353,757 |
| 2024-01-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 757,690 |
| 2024-01-04 | 5.550 | 6.000 | 5.550 | 5.950 | 5.950 | 2,005,570 |
| 2024-01-03 | 5.250 | 5.550 | 4.750 | 5.550 | 5.550 | 2,839,625 |
| 2024-01-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 507,007 |
| 2023-12-29 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 485,253 |
| 2023-12-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 567,168 |
| 2023-12-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 370,620 |
| 2023-12-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 277,600 |
| 2023-12-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 177,750 |
| 2023-12-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 529,100 |
| 2023-12-19 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 530,213 |
| 2023-12-18 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 773,104 |
| 2023-12-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 192,105 |
| 2023-12-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 173,415 |
| 2023-12-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 163,625 |
| 2023-12-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 420,980 |
| 2023-12-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 163,520 |
| 2023-12-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 127,995 |
| 2023-12-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 111,022 |
| 2023-12-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 13,019 |
| 2023-12-05 | 4.850 | 5.150 | 4.850 | 5.150 | 5.150 | 415,729 |
| 2023-12-04 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 848,363 |
| 2023-12-01 | 5.300 | 5.300 | 4.850 | 5.000 | 5.000 | 1,385,419 |
| 2023-11-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 163,585 |
| 2023-11-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 165,989 |
| 2023-11-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 407,385 |
| 2023-11-27 | 5.050 | 5.300 | 5.050 | 5.300 | 5.300 | 1,472,618 |
| 2023-11-24 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,044,616 |
| 2023-11-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 144,469 |
| 2023-11-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 670,856 |
| 2023-11-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22,514 |
| 2023-11-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 162,293 |
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.