MAY & BAKER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	43.700	44.000	43.500	43.500	43.500	4,096,038
2026-01-22	43.650	48.000	43.650	43.700	43.700	5,424,412
2026-01-21	39.700	43.650	39.700	43.650	43.650	6,098,685
2026-01-20	36.200	39.700	36.200	39.700	39.700	2,791,488
2026-01-19	36.200	36.200	36.200	36.200	36.200	1,921,770
2026-01-16	30.950	33.250	30.950	33.000	33.000	2,878,372
2026-01-15	28.550	30.950	28.550	30.950	30.950	1,624,974
2026-01-14	31.650	31.650	28.500	28.550	28.550	6,007,740
2026-01-13	31.650	32.500	31.650	31.650	31.650	5,067,792
2026-01-12	28.800	31.650	28.800	31.650	31.650	6,811,426
2026-01-09	26.200	28.800	26.200	28.800	28.800	4,153,421
2026-01-08	23.850	26.200	23.850	26.200	26.200	5,645,932
2026-01-07	22.800	24.500	22.700	23.850	23.850	2,995,609
2026-01-06	20.900	22.950	20.900	22.800	22.800	5,802,224
2026-01-05	19.000	20.900	19.000	20.900	20.900	3,690,087
2026-01-02	19.000	19.000	19.000	19.000	19.000	1,661,796
2025-12-31	19.000	19.000	19.000	19.000	19.000	313,812
2025-12-30	19.000	19.000	19.000	19.000	19.000	872,876
2025-12-29	17.800	19.000	17.800	19.000	19.000	2,548,589
2025-12-24	17.800	17.800	17.800	17.800	17.800	497,383
2025-12-23	17.800	17.800	17.800	17.800	17.800	246,863
2025-12-22	17.800	17.800	17.800	17.800	17.800	382,668
2025-12-19	17.800	17.800	17.800	17.800	17.800	190,985
2025-12-18	17.800	17.800	17.800	17.800	17.800	199,615
2025-12-17	17.800	17.800	17.800	17.800	17.800	235,856
2025-12-16	16.500	17.800	16.500	17.800	17.800	228,524
2025-12-15	16.500	16.500	16.500	16.500	16.500	443,428
2025-12-12	16.500	16.500	16.500	16.500	16.500	243,312
2025-12-11	16.500	16.500	16.500	16.500	16.500	185,014
2025-12-10	16.600	16.600	16.500	16.500	16.500	556,169
2025-12-09	16.600	16.600	16.600	16.600	16.600	659,912
2025-12-08	16.600	16.600	16.600	16.600	16.600	363,770
2025-12-05	16.350	16.600	16.350	16.600	16.600	397,326
2025-12-04	16.200	16.350	16.200	16.350	16.350	677,446
2025-12-03	16.200	16.200	16.200	16.200	16.200	804,235
2025-12-02	17.050	17.050	16.200	16.200	16.200	742,065
2025-12-01	17.050	17.050	17.050	17.050	17.050	340,709
2025-11-28	17.050	17.050	17.050	17.050	17.050	387,365
2025-11-27	17.050	17.050	17.050	17.050	17.050	322,238
2025-11-26	17.050	17.050	17.050	17.050	17.050	612,295
2025-11-25	17.050	17.050	17.050	17.050	17.050	171,202
2025-11-24	17.050	17.050	17.050	17.050	17.050	359,092
2025-11-21	15.700	17.050	15.700	17.050	17.050	581,709
2025-11-20	16.800	16.800	15.700	15.700	15.700	639,074
2025-11-19	17.550	17.550	15.800	16.800	16.800	2,293,401
2025-11-18	17.550	17.550	17.550	17.550	17.550	372,354
2025-11-17	17.550	17.550	17.550	17.550	17.550	342,084
2025-11-14	17.550	17.550	17.550	17.550	17.550	114,502
2025-11-13	17.550	17.550	17.550	17.550	17.550	397,074
2025-11-12	16.000	17.550	16.000	17.550	17.550	894,477
2025-11-11	17.600	17.600	16.000	16.000	16.000	1,734,091
2025-11-10	17.600	17.600	17.600	17.600	17.600	796,868
2025-11-07	16.500	17.600	16.500	17.600	17.600	651,121
2025-11-06	17.650	17.650	16.500	16.500	16.500	923,892
2025-11-05	17.650	17.650	17.650	17.650	17.650	185,097
2025-11-04	17.650	17.650	17.650	17.650	17.650	195,403
2025-11-03	17.850	17.850	17.650	17.650	17.650	2,266,760
2025-10-31	17.850	17.850	17.850	17.850	17.850	802,190
2025-10-30	17.000	17.850	17.000	17.850	17.850	1,959,035
2025-10-29	17.650	17.650	16.450	17.000	17.000	671,974

← NewerPage 4 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.