MAY & BAKER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 39,131 |
| 2022-09-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 38,137 |
| 2022-08-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 272,787 |
| 2022-08-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 45,310 |
| 2022-08-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 37,796 |
| 2022-08-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 423,094 |
| 2022-08-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 135,136 |
| 2022-08-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,863,280 |
| 2022-08-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 380,075 |
| 2022-08-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 18,528 |
| 2022-08-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 161,598 |
| 2022-08-18 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 409,571 |
| 2022-08-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 61,445 |
| 2022-08-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 113,523 |
| 2022-08-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 95,476 |
| 2022-08-12 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 274,035 |
| 2022-08-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 63,736 |
| 2022-08-10 | 3.570 | 3.880 | 3.570 | 3.880 | 3.880 | 290,639 |
| 2022-08-09 | 3.610 | 3.610 | 3.570 | 3.570 | 3.570 | 257,640 |
| 2022-08-08 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 283,910 |
| 2022-08-05 | 3.360 | 3.610 | 3.360 | 3.610 | 3.610 | 301,512 |
| 2022-08-04 | 3.350 | 3.370 | 3.350 | 3.360 | 3.360 | 853,699 |
| 2022-08-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 432,568 |
| 2022-08-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 26,190 |
| 2022-08-01 | 3.580 | 3.580 | 3.350 | 3.350 | 3.350 | 341,060 |
| 2022-07-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 209,559 |
| 2022-07-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 70,186 |
| 2022-07-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 111,566 |
| 2022-07-26 | 3.600 | 3.650 | 3.580 | 3.580 | 3.580 | 295,967 |
| 2022-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 124,187 |
| 2022-07-22 | 4.000 | 4.000 | 3.600 | 3.600 | 3.600 | 691,151 |
| 2022-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 116,208 |
| 2022-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 82,621 |
| 2022-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 41,280 |
| 2022-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 59,026 |
| 2022-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 36,235 |
| 2022-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 78,681 |
| 2022-07-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 121,694 |
| 2022-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9,348 |
| 2022-07-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 268,432 |
| 2022-07-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 281,855 |
| 2022-07-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 118,778 |
| 2022-07-04 | 4.000 | 4.000 | 3.830 | 4.000 | 4.000 | 604,380 |
| 2022-07-01 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 356,727 |
| 2022-06-30 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 26,010 |
| 2022-06-29 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 110,553 |
| 2022-06-28 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 208,022 |
| 2022-06-27 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 68,366 |
| 2022-06-24 | 3.660 | 3.970 | 3.660 | 3.970 | 3.970 | 186,112 |
| 2022-06-23 | 3.980 | 3.980 | 3.660 | 3.660 | 3.660 | 219,282 |
| 2022-06-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 254,647 |
| 2022-06-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 90,900 |
| 2022-06-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 181,352 |
| 2022-06-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 86,035 |
| 2022-06-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 148,543 |
| 2022-06-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 110,188 |
| 2022-06-14 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 632,514 |
| 2022-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 107,840 |
| 2022-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 61,590 |
| 2022-06-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 246,694 |
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.