MAY & BAKER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	4.500	4.500	4.500	4.500	4.500	1,321,215
2023-02-22	4.500	4.500	4.500	4.500	4.500	188,239
2023-02-21	4.500	4.500	4.500	4.500	4.500	100,057
2023-02-20	4.500	4.500	4.500	4.500	4.500	339,391
2023-02-17	4.500	4.500	4.500	4.500	4.500	95,495
2023-02-16	4.500	4.500	4.500	4.500	4.500	2,820,906
2023-02-15	4.500	4.500	4.500	4.500	4.500	133,139
2023-02-14	4.500	4.500	4.300	4.500	4.500	2,466,047
2023-02-13	4.500	4.500	4.500	4.500	4.500	1,480,549
2023-02-10	4.500	4.500	4.500	4.500	4.500	197,322
2023-02-09	4.500	4.500	4.500	4.500	4.500	41,000
2023-02-08	4.500	4.500	4.500	4.500	4.500	57,253
2023-02-07	4.600	4.600	4.500	4.500	4.500	317,163
2023-02-06	4.710	4.710	4.600	4.600	4.600	140,994
2023-02-03	4.850	4.850	4.500	4.710	4.710	3,537,912
2023-02-02	4.850	4.850	4.850	4.850	4.850	68,158
2023-02-01	4.850	4.850	4.850	4.850	4.850	125,985
2023-01-31	4.850	4.850	4.850	4.850	4.850	364,503
2023-01-30	4.480	4.920	4.480	4.850	4.850	3,858,526
2023-01-27	4.380	4.480	4.380	4.480	4.480	306,976
2023-01-26	4.380	4.380	4.380	4.380	4.380	22,436
2023-01-25	4.280	4.380	4.280	4.380	4.380	482,653
2023-01-24	4.450	4.450	4.280	4.280	4.280	205,500
2023-01-23	4.450	4.450	4.450	4.450	4.450	374,938
2023-01-20	4.450	4.450	4.450	4.450	4.450	85,925
2023-01-19	4.450	4.450	4.450	4.450	4.450	11,250
2023-01-18	4.450	4.450	4.450	4.450	4.450	164,647
2023-01-17	4.450	4.450	4.450	4.450	4.450	88,131
2023-01-16	4.450	4.450	4.450	4.450	4.450	54,842
2023-01-13	4.450	4.450	4.450	4.450	4.450	55,892
2023-01-12	4.450	4.450	4.450	4.450	4.450	1,235,312
2023-01-11	4.450	4.450	4.450	4.450	4.450	23,905
2023-01-10	4.450	4.450	4.450	4.450	4.450	278,846
2023-01-09	4.300	4.450	4.300	4.450	4.450	374,833
2023-01-06	4.300	4.300	4.300	4.300	4.300	289,550
2023-01-05	4.300	4.300	4.300	4.300	4.300	818,036
2023-01-04	4.300	4.300	4.300	4.300	4.300	234,325
2023-01-03	4.300	4.300	4.180	4.300	4.300	932,785
2022-12-30	4.300	4.300	4.300	4.300	4.300	37,113
2022-12-29	4.000	4.300	4.000	4.300	4.300	512,607
2022-12-28	4.000	4.000	4.000	4.000	4.000	510,184
2022-12-23	4.000	4.000	4.000	4.000	4.000	80,312
2022-12-22	4.000	4.000	4.000	4.000	4.000	119,617
2022-12-21	4.000	4.000	4.000	4.000	4.000	1,195
2022-12-20	4.000	4.000	4.000	4.000	4.000	545,236
2022-12-19	4.000	4.000	4.000	4.000	4.000	86,705
2022-12-16	4.000	4.000	4.000	4.000	4.000	1,300
2022-12-15	4.000	4.000	4.000	4.000	4.000	104,233
2022-12-14	4.000	4.000	4.000	4.000	4.000	395,693
2022-12-13	4.000	4.000	4.000	4.000	4.000	61,222
2022-12-12	4.000	4.000	4.000	4.000	4.000	100,511
2022-12-09	4.000	4.000	4.000	4.000	4.000	136,200
2022-12-08	4.000	4.000	4.000	4.000	4.000	179,455
2022-12-07	3.800	4.000	3.800	4.000	4.000	1,000,100
2022-12-06	3.760	3.800	3.760	3.800	3.800	476,261
2022-12-05	3.760	3.760	3.760	3.760	3.760	3,521
2022-12-02	3.760	3.760	3.760	3.760	3.760	87,959
2022-12-01	3.760	3.760	3.760	3.760	3.760	37,246
2022-11-30	3.760	3.760	3.760	3.760	3.760	41,263
2022-11-29	3.760	3.760	3.760	3.760	3.760	93,099

← NewerPage 16 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.