MAY & BAKER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	5.450	5.450	4.910	4.910	4.910	299,676
2022-03-08	5.450	5.450	5.450	5.450	5.450	305
2022-03-07	5.450	5.450	5.450	5.450	5.450	122,121
2022-03-04	5.450	5.450	5.450	5.450	5.450	13,230
2022-03-03	5.450	5.450	5.450	5.450	5.450	19,200
2022-03-02	5.450	5.450	5.450	5.450	5.450	93,830
2022-03-01	5.450	5.450	5.450	5.450	5.450	127,696
2022-02-28	5.450	5.450	5.450	5.450	5.450	250,775
2022-02-25	5.450	5.450	5.450	5.450	5.450	104,919
2022-02-24	5.450	5.450	5.450	5.450	5.450	514,339
2022-02-23	5.000	5.450	5.000	5.450	5.450	1,392,696
2022-02-22	4.560	5.000	4.560	5.000	5.000	3,701,978
2022-02-21	4.210	4.590	4.210	4.560	4.560	2,669,549
2022-02-18	4.450	4.450	4.210	4.210	4.210	343,479
2022-02-17	4.450	4.450	4.450	4.450	4.450	47,000
2022-02-16	4.450	4.450	4.450	4.450	4.450	644,578
2022-02-15	4.450	4.450	4.450	4.450	4.450	50,343
2022-02-14	4.450	4.450	4.450	4.450	4.450	104,488
2022-02-11	4.450	4.450	4.450	4.450	4.450	117,548
2022-02-10	4.450	4.450	4.450	4.450	4.450	279,201
2022-02-09	4.450	4.450	4.450	4.450	4.450	177,977
2022-02-08	4.450	4.450	4.450	4.450	4.450	129,478
2022-02-07	4.300	4.450	4.300	4.450	4.450	318,265
2022-02-04	4.300	4.300	4.300	4.300	4.300	346,254
2022-02-03	4.270	4.300	4.270	4.300	4.300	566,087
2022-02-02	4.540	4.550	4.270	4.270	4.270	1,859,340
2022-02-01	4.550	4.630	4.540	4.540	4.540	1,562,126
2022-01-31	4.570	4.570	4.510	4.550	4.550	2,102,155
2022-01-28	4.300	4.570	4.300	4.570	4.570	491,180
2022-01-27	4.500	4.500	4.300	4.300	4.300	1,409,984
2022-01-26	4.500	4.500	4.500	4.500	4.500	242,578
2022-01-25	4.500	4.500	4.500	4.500	4.500	320,028
2022-01-24	4.400	4.500	4.400	4.500	4.500	466,997
2022-01-21	4.400	4.400	4.400	4.400	4.400	189,134
2022-01-20	4.350	4.400	4.350	4.400	4.400	426,675
2022-01-19	4.300	4.350	4.300	4.350	4.350	885,468
2022-01-18	4.300	4.300	4.300	4.300	4.300	379,976
2022-01-17	4.300	4.300	4.300	4.300	4.300	475,015
2022-01-14	4.300	4.300	4.300	4.300	4.300	129,674
2022-01-13	4.260	4.300	4.260	4.300	4.300	707,107
2022-01-12	4.260	4.260	4.260	4.260	4.260	73,109
2022-01-11	4.260	4.260	4.260	4.260	4.260	56,708
2022-01-10	4.200	4.260	4.200	4.260	4.260	321,233
2022-01-07	4.140	4.200	4.140	4.200	4.200	1,056,904
2022-01-06	4.140	4.140	4.140	4.140	4.140	530,986
2022-01-05	4.020	4.100	4.020	4.100	4.100	1,821,473
2022-01-04	4.020	4.020	4.020	4.020	4.020	203,859
2021-12-31	4.060	4.060	4.020	4.020	4.020	555,400
2021-12-30	4.060	4.060	4.060	4.060	4.060	77,011
2021-12-29	4.510	4.510	4.060	4.060	4.060	755,470
2021-12-24	4.510	4.510	4.510	4.510	4.510	438,875
2021-12-23	4.510	4.510	4.510	4.510	4.510	1,888,222
2021-12-22	4.100	4.510	4.100	4.510	4.510	2,261,250
2021-12-21	4.100	4.100	4.100	4.100	4.100	44,491
2021-12-20	4.100	4.100	4.100	4.100	4.100	124,799
2021-12-17	4.100	4.100	4.100	4.100	4.100	63,190
2021-12-16	4.100	4.100	4.100	4.100	4.100	123,146
2021-12-15	4.100	4.100	4.100	4.100	4.100	81,350
2021-12-14	4.060	4.100	4.060	4.100	4.100	317,200
2021-12-13	4.100	4.100	4.060	4.060	4.060	962,170

← NewerPage 20 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.