MAY & BAKER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.650	17.650	17.650	17.650	17.650	580,800
2025-10-27	17.650	17.650	17.650	17.650	17.650	155,944
2025-10-24	17.750	17.750	17.650	17.650	17.650	797,897
2025-10-23	17.750	17.750	17.750	17.750	17.750	475,071
2025-10-22	17.750	17.750	17.750	17.750	17.750	723,539
2025-10-21	17.850	17.850	17.750	17.750	17.750	643,012
2025-10-20	17.850	17.850	17.850	17.850	17.850	1,239,754
2025-10-17	17.900	17.900	17.850	17.850	17.850	298,014
2025-10-16	17.050	17.900	17.050	17.900	17.900	1,483,237
2025-10-15	17.050	17.050	17.050	17.050	17.050	258,345
2025-10-14	17.300	17.300	17.050	17.050	17.050	317,891
2025-10-13	17.300	17.300	17.300	17.300	17.300	461,604
2025-10-10	17.300	17.300	17.300	17.300	17.300	138,935
2025-10-09	17.300	17.300	17.300	17.300	17.300	456,577
2025-10-08	17.300	17.300	17.300	17.300	17.300	583,274
2025-10-07	17.300	17.300	17.300	17.300	17.300	165,089
2025-10-06	17.300	17.300	17.300	17.300	17.300	409,468
2025-10-03	15.850	17.300	15.850	17.300	17.300	1,018,046
2025-10-02	16.300	16.300	15.850	15.850	15.850	974,034
2025-09-30	16.200	16.300	16.200	16.300	16.300	866,133
2025-09-29	16.200	16.200	16.200	16.200	16.200	660,431
2025-09-26	16.250	16.250	16.200	16.200	16.200	1,227,336
2025-09-25	16.250	16.250	16.250	16.250	16.250	139,089
2025-09-24	17.500	17.500	16.250	16.250	16.250	249,134
2025-09-23	17.500	17.500	17.500	17.500	17.500	177,960
2025-09-22	17.500	17.500	17.500	17.500	17.500	244,018
2025-09-19	17.500	17.500	17.500	17.500	17.500	557,902
2025-09-18	17.500	17.500	17.500	17.500	17.500	130,279
2025-09-17	17.500	17.500	17.500	17.500	17.500	167,954
2025-09-16	17.500	17.500	17.500	17.500	17.500	150,730
2025-09-15	16.250	17.500	16.250	17.500	17.500	426,474
2025-09-12	16.250	16.250	16.250	16.250	16.250	206,772
2025-09-11	16.250	16.250	16.250	16.250	16.250	177,998
2025-09-10	18.050	18.050	16.250	16.250	16.250	862,794
2025-09-09	18.050	18.050	18.050	18.050	18.050	122,815
2025-09-08	18.050	18.050	18.050	18.050	18.050	488,753
2025-09-04	18.050	18.050	18.050	18.050	18.050	373,226
2025-09-03	18.050	18.050	18.050	18.050	18.050	222,013
2025-09-02	18.050	18.050	18.050	18.050	18.050	294,992
2025-09-01	18.050	18.050	18.050	18.050	18.050	809,637
2025-08-29	18.050	18.050	18.050	18.050	18.050	203,974
2025-08-28	18.050	18.050	18.050	18.050	18.050	270,343
2025-08-27	18.050	18.050	18.050	18.050	18.050	59,449
2025-08-26	18.050	18.050	18.050	18.050	18.050	312,190
2025-08-25	18.050	18.050	18.050	18.050	18.050	185,164
2025-08-22	18.050	18.050	18.050	18.050	18.050	410,655
2025-08-21	18.050	18.050	18.050	18.050	18.050	331,848
2025-08-20	18.800	18.800	17.000	18.050	18.050	2,571,320
2025-08-19	18.800	18.800	18.800	18.800	18.800	1,036,657
2025-08-18	17.900	18.800	17.900	18.800	18.800	1,617,187
2025-08-15	17.900	17.900	17.900	17.900	17.900	1,472,552
2025-08-14	18.000	18.000	17.900	17.900	17.900	598,712
2025-08-13	18.000	18.000	18.000	18.000	18.000	312,321
2025-08-12	19.500	19.500	17.950	18.000	18.000	1,685,947
2025-08-11	17.750	19.500	17.750	19.500	19.500	1,463,507
2025-08-08	17.750	17.750	17.750	17.750	17.750	176,295
2025-08-07	19.500	19.500	17.750	17.750	17.750	1,591,217
2025-08-06	17.750	19.500	17.750	19.500	19.500	2,813,457
2025-08-05	16.900	17.750	16.900	17.750	17.750	1,270,034
2025-08-04	17.750	17.750	16.900	16.900	16.900	2,484,773

← NewerPage 5 of 21 · 1,239 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.