MAY & BAKER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	4.000	4.000	4.000	4.000	4.000	245,360
2023-05-24	4.000	4.000	4.000	4.000	4.000	39,600
2023-05-23	4.000	4.000	4.000	4.000	4.000	739,000
2023-05-22	4.000	4.000	4.000	4.000	4.000	533,139
2023-05-19	4.200	4.200	4.000	4.000	4.000	415,980
2023-05-18	4.150	4.200	3.900	4.200	4.200	718,402
2023-05-17	4.450	4.450	4.150	4.150	4.150	325,000
2023-05-16	4.450	4.450	4.440	4.450	4.450	1,324,322
2023-05-15	4.450	4.450	4.450	4.450	4.450	586,285
2023-05-12	4.450	4.450	4.450	4.450	4.450	466,510
2023-05-11	4.150	4.450	4.150	4.450	4.450	1,118,650
2023-05-10	4.150	4.150	4.150	4.150	4.150	210,890
2023-05-09	4.150	4.150	4.150	4.150	4.150	949,210
2023-05-08	4.150	4.150	4.150	4.150	4.150	313,933
2023-05-05	4.150	4.150	4.150	4.150	4.150	373,954
2023-05-04	4.150	4.150	4.150	4.150	4.150	74,530
2023-05-03	4.150	4.150	4.150	4.150	4.150	24,056
2023-05-02	4.050	4.150	4.000	4.150	4.150	1,435,444
2023-04-28	4.150	4.500	4.030	4.050	4.050	1,067,065
2023-04-27	4.150	4.150	4.150	4.150	4.150	44,787
2023-04-26	4.050	4.150	4.050	4.150	4.150	441,334
2023-04-25	4.050	4.050	4.050	4.050	4.050	141,513
2023-04-20	4.050	4.050	4.050	4.050	4.050	2,123
2023-04-19	4.050	4.050	4.050	4.050	4.050	100,230
2023-04-18	4.050	4.050	4.050	4.050	4.050	23,305
2023-04-17	4.050	4.050	4.050	4.050	4.050	42,131
2023-04-14	4.050	4.050	4.050	4.050	4.050	79,208
2023-04-13	4.500	4.500	4.050	4.050	4.050	263,884
2023-04-12	4.500	4.500	4.500	4.500	4.500	123,855
2023-04-11	4.500	4.500	4.500	4.500	4.500	150,562
2023-04-06	4.500	4.500	4.500	4.500	4.500	311,114
2023-04-05	4.500	4.500	4.500	4.500	4.500	64,000
2023-04-04	4.500	4.500	4.500	4.500	4.500	111,772
2023-04-03	4.500	4.500	4.500	4.500	4.500	159,311
2023-03-31	4.200	4.500	4.200	4.500	4.500	513,641
2023-03-30	4.200	4.200	4.200	4.200	4.200	110,160
2023-03-29	4.600	4.600	4.200	4.200	4.200	134,780
2023-03-28	4.600	4.600	4.600	4.600	4.600	77,455
2023-03-27	4.600	4.600	4.600	4.600	4.600	303,721
2023-03-24	4.500	4.600	4.300	4.600	4.600	631,352
2023-03-23	4.500	4.500	4.500	4.500	4.500	103,199
2023-03-22	4.500	4.500	4.500	4.500	4.500	14,726
2023-03-21	4.500	4.500	4.500	4.500	4.500	325,535
2023-03-20	4.500	4.500	4.500	4.500	4.500	77,310
2023-03-17	4.500	4.500	4.500	4.500	4.500	736,340
2023-03-16	4.500	4.500	4.500	4.500	4.500	4,000
2023-03-15	4.500	4.500	4.500	4.500	4.500	36,166
2023-03-14	4.500	4.550	4.500	4.500	4.500	2,453,012
2023-03-13	4.500	4.500	4.500	4.500	4.500	518,296
2023-03-10	4.500	4.550	4.500	4.500	4.500	341,766
2023-03-09	4.500	4.500	4.500	4.500	4.500	116,120
2023-03-08	4.500	4.690	4.400	4.500	4.500	1,040,912
2023-03-07	4.500	4.500	4.500	4.500	4.500	1,153,667
2023-03-06	4.500	4.500	4.500	4.500	4.500	1,910
2023-03-03	4.500	4.500	4.500	4.500	4.500	86,660
2023-03-02	4.500	4.500	4.500	4.500	4.500	352,993
2023-03-01	4.550	4.550	4.500	4.500	4.500	363,800
2023-02-28	4.500	4.550	4.500	4.550	4.550	922,000
2023-02-27	4.500	4.500	4.500	4.500	4.500	66,358
2023-02-24	4.500	4.500	4.500	4.500	4.500	152,340

← NewerPage 15 of 21 · 1,237 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.