MAY & BAKER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 4.200 | 4.400 | 4.100 | 4.100 | 4.100 | 718,691 |
| 2021-12-09 | 4.490 | 4.490 | 4.200 | 4.200 | 4.200 | 1,040,667 |
| 2021-12-08 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 630,345 |
| 2021-12-07 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 363,169 |
| 2021-12-06 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 128,144 |
| 2021-12-03 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 27,466 |
| 2021-12-02 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 145,700 |
| 2021-12-01 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 120,447 |
| 2021-11-30 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 24,476 |
| 2021-11-29 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 216,589 |
| 2021-11-26 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 514,507 |
| 2021-11-25 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 162,143 |
| 2021-11-24 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 6,908 |
| 2021-11-23 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 80,017 |
| 2021-11-22 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 226,743 |
| 2021-11-19 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2021-11-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 9,753 |
| 2021-11-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 73,786 |
| 2021-11-16 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 186,010 |
| 2021-11-15 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 5,001 |
| 2021-11-12 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 354,500 |
| 2021-11-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 129,390 |
| 2021-11-10 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 217,427 |
| 2021-11-09 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 314,950 |
| 2021-11-08 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 515,894 |
| 2021-11-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 17,323 |
| 2021-11-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 95,717 |
| 2021-11-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 114,849 |
| 2021-11-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 46,433 |
| 2021-11-01 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 362,225 |
| 2021-10-29 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,372,029 |
| 2021-10-28 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 29,830 |
| 2021-10-27 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 82,730 |
| 2021-10-26 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 100,210 |
| 2021-10-25 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 252,690 |
| 2021-10-22 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 268,459 |
| 2021-10-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 161,440 |
| 2021-10-20 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 202,001 |
| 2021-10-18 | 4.740 | 4.740 | 4.360 | 4.360 | 4.360 | 242,189 |
| 2021-10-15 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 88,026 |
| 2021-10-14 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 332,144 |
← NewerPage 21 of 21 · 1,241 trading days
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.