MAY & BAKER NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	5.500	5.500	5.500	5.500	5.500	160,587
2023-08-22	5.500	5.500	5.500	5.500	5.500	177,774
2023-08-21	5.500	5.500	5.500	5.500	5.500	124,627
2023-08-18	5.500	5.500	5.500	5.500	5.500	188,569
2023-08-17	5.500	5.500	5.500	5.500	5.500	68,381
2023-08-16	5.500	5.500	5.500	5.500	5.500	505,504
2023-08-15	5.500	5.500	5.500	5.500	5.500	252,500
2023-08-14	5.500	5.500	5.500	5.500	5.500	152,260
2023-08-11	5.500	5.500	5.500	5.500	5.500	71,574
2023-08-10	5.500	5.500	5.500	5.500	5.500	8,870
2023-08-09	5.800	5.800	5.500	5.500	5.500	574,364
2023-08-08	5.350	5.880	5.350	5.800	5.800	1,771,980
2023-08-07	4.900	5.350	4.900	5.350	5.350	343,610
2023-08-04	4.900	4.900	4.900	4.900	4.900	124,856
2023-08-03	4.900	4.900	4.900	4.900	4.900	320,985
2023-08-02	4.900	4.900	4.900	4.900	4.900	261,822
2023-08-01	4.900	4.900	4.900	4.900	4.900	812,017
2023-07-31	4.920	4.920	4.900	4.900	4.900	682,260
2023-07-28	5.410	5.410	4.920	4.920	4.920	1,053,629
2023-07-27	5.410	5.410	5.410	5.410	5.410	414,222
2023-07-26	5.410	5.410	5.410	5.410	5.410	165,418
2023-07-25	5.410	5.410	5.410	5.410	5.410	53,161
2023-07-24	5.850	5.850	5.410	5.410	5.410	865,904
2023-07-21	5.450	5.850	5.450	5.850	5.850	777,269
2023-07-20	6.000	6.000	5.450	5.450	5.450	813,553
2023-07-19	5.480	6.020	5.480	6.000	6.000	952,593
2023-07-18	5.000	5.500	5.000	5.480	5.480	1,276,841
2023-07-17	5.430	5.430	5.000	5.000	5.000	1,207,733
2023-07-14	6.030	6.030	5.430	5.430	5.430	136,533
2023-07-13	6.030	6.030	6.030	6.030	6.030	4,369
2023-07-12	6.030	6.030	6.030	6.030	6.030	44,775
2023-07-11	5.490	6.030	5.490	6.030	6.030	766,168
2023-07-10	5.440	5.490	5.440	5.490	5.490	291,125
2023-07-07	5.200	5.440	5.200	5.440	5.440	1,629,617
2023-07-06	5.300	5.300	5.200	5.200	5.200	954,402
2023-07-05	5.300	5.300	5.300	5.300	5.300	208,362
2023-07-04	5.290	5.300	5.290	5.300	5.300	546,844
2023-07-03	5.280	5.290	5.280	5.290	5.290	717,703
2023-06-30	5.100	5.280	5.100	5.280	5.280	465,241
2023-06-27	5.450	5.450	5.060	5.100	5.100	2,557,809
2023-06-26	5.450	5.450	5.450	5.450	5.450	234,750
2023-06-23	5.450	5.450	5.450	5.450	5.450	857,055
2023-06-22	5.450	5.450	5.450	5.450	5.450	403,973
2023-06-21	5.450	5.450	5.450	5.450	5.450	418,045
2023-06-20	5.450	5.450	5.450	5.450	5.450	802,701
2023-06-19	5.500	5.500	5.300	5.450	5.450	3,595,240
2023-06-16	5.500	5.500	5.500	5.500	5.500	2,334,413
2023-06-15	5.140	5.500	4.670	5.500	5.500	5,568,818
2023-06-14	4.680	5.140	4.680	5.140	5.140	2,271,054
2023-06-13	4.600	4.680	4.600	4.680	4.680	642,571
2023-06-09	4.550	4.600	4.550	4.600	4.600	693,008
2023-06-08	4.550	4.550	4.550	4.550	4.550	423,825
2023-06-07	4.340	4.610	4.340	4.550	4.550	4,146,002
2023-06-06	4.250	4.370	4.250	4.340	4.340	1,372,869
2023-06-05	4.250	4.250	4.250	4.250	4.250	180,695
2023-06-02	4.200	4.250	4.200	4.250	4.250	463,461
2023-06-01	4.200	4.200	4.200	4.200	4.200	634,335
2023-05-31	4.200	4.200	4.200	4.200	4.200	1,158,057
2023-05-30	4.070	4.200	4.070	4.200	4.200	665,465
2023-05-26	4.000	4.070	4.000	4.070	4.070	363,873

← NewerPage 14 of 21 · 1,240 trading daysOlder →

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.