MAY & BAKER NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	17.500	17.800	17.500	17.750	17.750	1,595,849
2025-07-31	17.200	18.150	17.200	17.500	17.500	1,386,054
2025-07-30	18.200	18.200	17.200	17.200	17.200	2,371,845
2025-07-29	18.800	18.800	18.000	18.200	18.200	2,472,291
2025-07-28	17.100	18.800	17.100	18.800	18.800	2,745,202
2025-07-25	17.100	17.100	17.100	17.100	17.100	620,995
2025-07-24	17.100	17.100	17.100	17.100	17.100	347,718
2025-07-23	17.150	17.150	17.100	17.100	17.100	994,122
2025-07-22	17.050	17.700	17.050	17.150	17.150	1,216,319
2025-07-21	16.800	18.000	16.800	17.050	17.050	1,520,352
2025-07-18	15.300	16.800	15.300	16.800	16.800	1,671,112
2025-07-17	17.000	17.000	15.300	15.300	15.300	1,758,744
2025-07-16	17.000	17.000	17.000	17.000	17.000	1,531,442
2025-07-14	18.200	18.200	17.000	17.000	17.000	2,696,067
2025-07-11	18.550	18.550	17.900	18.200	18.200	1,250,838
2025-07-10	16.900	18.550	16.900	18.550	18.550	1,508,712
2025-07-09	16.900	16.900	16.900	16.900	16.900	766,480
2025-07-08	16.900	16.900	16.900	16.900	16.900	592,673
2025-07-07	16.900	16.900	16.900	16.900	16.900	976,837
2025-07-04	18.350	18.350	16.900	16.900	16.900	1,219,609
2025-07-03	18.550	18.550	16.700	18.350	18.350	7,177,769
2025-07-02	16.900	18.550	16.900	18.550	18.550	2,406,585
2025-07-01	15.500	16.900	15.500	16.900	16.900	2,133,142
2025-06-30	15.500	16.350	15.500	15.500	15.500	2,777,766
2025-06-27	15.500	15.500	15.500	15.500	15.500	473,903
2025-06-26	15.950	15.950	14.850	15.500	15.500	2,278,705
2025-06-25	15.950	16.000	15.950	15.950	15.950	1,577,864
2025-06-24	16.000	16.000	15.950	15.950	15.950	1,091,516
2025-06-23	16.000	16.000	16.000	16.000	16.000	903,054
2025-06-20	15.500	16.000	15.500	16.000	16.000	1,462,110
2025-06-19	14.900	15.500	14.900	15.500	15.500	1,582,845
2025-06-18	15.050	15.050	14.900	14.900	14.900	2,011,633
2025-06-17	15.400	15.450	15.050	15.050	15.050	3,230,214
2025-06-16	15.400	16.900	14.550	15.400	15.400	8,503,106
2025-06-13	14.000	15.400	14.000	15.400	15.400	5,544,050
2025-06-11	14.000	14.000	14.000	14.000	14.000	1,677,065
2025-06-10	13.800	14.000	13.800	14.000	14.000	1,510,871
2025-06-05	13.800	13.800	13.800	13.800	13.800	672,724
2025-06-04	12.950	14.000	12.950	13.800	13.800	2,304,873
2025-06-03	11.800	12.950	11.800	12.950	12.950	2,624,540
2025-06-02	11.800	11.800	11.800	11.800	11.800	497,435
2025-05-30	10.900	11.800	10.900	11.800	11.800	2,114,034
2025-05-29	10.950	10.950	10.900	10.900	10.900	1,113,126
2025-05-28	11.700	11.700	10.950	10.950	10.950	1,600,603
2025-05-27	11.800	11.800	10.950	11.700	11.700	2,055,167
2025-05-26	11.750	11.800	11.100	11.800	11.800	2,387,808
2025-05-23	11.750	11.750	11.750	11.750	11.750	1,050,601
2025-05-22	13.050	13.050	11.750	11.750	11.750	1,200,962
2025-05-21	13.450	13.450	13.050	13.050	13.050	465,590
2025-05-20	13.500	13.500	12.250	13.450	13.450	5,460,367
2025-05-19	12.700	13.500	12.700	13.500	13.500	3,104,451
2025-05-16	12.600	12.700	12.100	12.700	12.700	3,125,751
2025-05-15	13.100	13.100	12.600	12.600	12.600	1,703,179
2025-05-14	11.950	13.100	11.950	13.100	13.100	5,629,594
2025-05-13	11.000	12.000	10.800	11.950	11.950	5,097,514
2025-05-12	10.100	11.000	10.100	11.000	11.000	1,389,332
2025-05-09	10.100	11.000	10.100	10.100	10.100	2,197,045
2025-05-08	9.200	10.100	9.200	10.100	10.100	2,630,095
2025-05-07	8.900	9.200	8.900	9.200	9.200	1,348,368
2025-05-06	8.900	8.900	8.900	8.900	8.900	226,947

← NewerPage 6 of 21 · 1,236 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.