MAY & BAKER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 165,680 |
| 2023-11-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 330,672 |
| 2023-11-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 90,200 |
| 2023-11-14 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 1,951,821 |
| 2023-11-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 572,313 |
| 2023-11-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 171,635 |
| 2023-11-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 220,645 |
| 2023-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 29,535 |
| 2023-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 243,539 |
| 2023-11-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 196,150 |
| 2023-11-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 246,942 |
| 2023-11-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 65,467 |
| 2023-11-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 278,757 |
| 2023-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 863,180 |
| 2023-10-30 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 847,540 |
| 2023-10-27 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 415,770 |
| 2023-10-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 97,398 |
| 2023-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 168,858 |
| 2023-10-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 102,360 |
| 2023-10-23 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 172,464 |
| 2023-10-20 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 183,761 |
| 2023-10-19 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 407,435 |
| 2023-10-18 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 1,261,446 |
| 2023-10-17 | 5.030 | 5.030 | 5.000 | 5.000 | 5.000 | 1,167,267 |
| 2023-10-16 | 5.100 | 5.100 | 5.030 | 5.030 | 5.030 | 455,820 |
| 2023-10-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 335,585 |
| 2023-10-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 29,780 |
| 2023-10-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 111,557 |
| 2023-10-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 148,640 |
| 2023-10-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 164,748 |
| 2023-10-06 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 759,326 |
| 2023-10-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 92,079 |
| 2023-10-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 55,481 |
| 2023-10-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 268,791 |
| 2023-09-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 84,789 |
| 2023-09-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 25,596 |
| 2023-09-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 174,483 |
| 2023-09-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 78,514 |
| 2023-09-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 135,578 |
| 2023-09-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 424,124 |
| 2023-09-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 262,595 |
| 2023-09-19 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 342,695 |
| 2023-09-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 415,709 |
| 2023-09-15 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 383,040 |
| 2023-09-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 140,100 |
| 2023-09-13 | 5.250 | 5.250 | 4.900 | 4.900 | 4.900 | 322,560 |
| 2023-09-12 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 437,041 |
| 2023-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 181,527 |
| 2023-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 218,766 |
| 2023-09-07 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 212,428 |
| 2023-09-06 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 252,080 |
| 2023-09-05 | 5.200 | 5.300 | 4.850 | 4.850 | 4.850 | 835,193 |
| 2023-09-04 | 4.850 | 5.200 | 4.800 | 5.200 | 5.200 | 1,740,246 |
| 2023-09-01 | 5.100 | 5.500 | 4.850 | 4.850 | 4.850 | 1,131,685 |
| 2023-08-31 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 1,012,081 |
| 2023-08-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200,196 |
| 2023-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 381,820 |
| 2023-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 247,125 |
| 2023-08-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 177,885 |
| 2023-08-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 87,152 |
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.