MAY & BAKER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	4.010	4.010	4.000	4.000	4.000	472,689
2022-06-06	4.010	4.010	4.010	4.010	4.010	180,988
2022-06-03	4.010	4.010	4.010	4.010	4.010	567,172
2022-06-02	4.010	4.010	4.010	4.010	4.010	533,680
2022-06-01	4.010	4.010	4.010	4.010	4.010	442,670
2022-05-31	4.010	4.010	4.010	4.010	4.010	320,229
2022-05-30	4.340	4.340	4.010	4.010	4.010	782,605
2022-05-27	4.340	4.340	4.340	4.340	4.340	84,841
2022-05-26	4.340	4.340	4.340	4.340	4.340	296,550
2022-05-25	4.340	4.340	4.340	4.340	4.340	497,793
2022-05-24	4.340	4.340	4.340	4.340	4.340	97,328
2022-05-23	4.310	4.340	4.310	4.340	4.340	565,724
2022-05-20	4.310	4.310	4.310	4.310	4.310	29,959
2022-05-19	4.300	4.310	4.300	4.310	4.310	771,065
2022-05-18	5.000	5.000	4.300	4.300	4.300	1,107,026
2022-05-17	5.000	5.000	4.700	5.000	5.000	505,529
2022-05-16	5.050	5.050	5.000	5.000	5.000	492,333
2022-05-13	5.050	5.050	5.050	5.050	5.050	854,600
2022-05-12	5.050	5.050	5.000	5.050	5.050	933,987
2022-05-11	4.840	5.250	4.840	5.050	5.050	2,715,799
2022-05-10	4.400	4.840	4.400	4.840	4.840	1,862,663
2022-05-09	4.400	4.400	4.400	4.400	4.400	432,311
2022-05-06	4.400	4.400	4.400	4.400	4.400	98,618
2022-05-05	4.400	4.400	4.400	4.400	4.400	144,261
2022-05-04	4.400	4.400	4.400	4.400	4.400	117,340
2022-04-29	4.400	4.400	4.400	4.400	4.400	162,851
2022-04-28	4.500	4.500	4.400	4.400	4.400	310,713
2022-04-27	4.500	4.500	4.500	4.500	4.500	54,381
2022-04-26	4.320	4.500	4.320	4.500	4.500	277,185
2022-04-25	4.320	4.320	4.320	4.320	4.320	88,211
2022-04-22	4.270	4.320	4.270	4.320	4.320	1,111,213
2022-04-21	4.400	4.400	4.260	4.270	4.270	1,464,660
2022-04-20	4.400	4.400	4.400	4.400	4.400	285,726
2022-04-19	4.400	4.400	4.400	4.400	4.400	192,224
2022-04-14	4.400	4.400	4.400	4.400	4.400	430,571
2022-04-13	4.400	4.400	4.400	4.400	4.400	153,094
2022-04-12	4.400	4.400	4.400	4.400	4.400	298,400
2022-04-11	4.300	4.400	4.300	4.400	4.400	1,850,312
2022-04-08	4.400	4.400	4.300	4.300	4.300	469,786
2022-04-07	4.400	4.400	4.400	4.400	4.400	131,323
2022-04-06	4.400	4.400	4.400	4.400	4.400	163,465
2022-04-05	4.400	4.400	4.400	4.400	4.400	105,759
2022-04-04	4.400	4.400	4.400	4.400	4.400	515,170
2022-04-01	4.400	4.400	4.400	4.400	4.400	70,800
2022-03-31	4.400	4.400	4.400	4.400	4.400	265,654
2022-03-30	4.400	4.400	4.400	4.400	4.400	57,371
2022-03-29	4.400	4.400	4.400	4.400	4.400	229,843
2022-03-28	4.400	4.400	4.400	4.400	4.400	22,638
2022-03-25	4.500	4.500	4.400	4.400	4.400	302,113
2022-03-24	4.500	4.500	4.500	4.500	4.500	60,900
2022-03-23	4.500	4.500	4.500	4.500	4.500	63,158
2022-03-22	4.500	4.500	4.500	4.500	4.500	70,922
2022-03-21	4.500	4.500	4.500	4.500	4.500	392,136
2022-03-18	4.500	4.500	4.500	4.500	4.500	59,115
2022-03-17	4.500	4.500	4.500	4.500	4.500	111,547
2022-03-16	4.450	4.500	4.450	4.500	4.500	223,590
2022-03-15	4.450	4.450	4.450	4.450	4.450	87,124
2022-03-14	4.450	4.450	4.450	4.450	4.450	63,555
2022-03-11	4.600	4.600	4.450	4.450	4.450	377,720
2022-03-10	4.910	4.910	4.600	4.600	4.600	662,359

← NewerPage 19 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.