MUTUAL BENEFITS ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.430	3.630	3.430	3.550	3.550	24,361,131
2026-07-21	3.540	3.540	3.430	3.430	3.430	3,169,013
2026-07-20	3.670	3.670	3.500	3.540	3.540	6,758,242
2026-07-17	3.670	3.670	3.670	3.670	3.670	1,052,417
2026-07-16	3.640	3.700	3.620	3.670	3.670	3,299,115
2026-07-15	3.420	3.640	3.420	3.640	3.640	3,391,823
2026-07-14	3.530	3.530	3.350	3.420	3.420	4,947,485
2026-07-13	3.600	3.600	3.480	3.530	3.530	3,975,989
2026-07-10	3.580	3.600	3.550	3.600	3.600	1,327,295
2026-07-09	3.500	3.580	3.500	3.580	3.580	6,296,003
2026-07-08	3.500	3.800	3.500	3.500	3.500	7,621,861
2026-07-07	3.700	3.700	3.500	3.500	3.500	12,480,625
2026-07-06	3.390	3.720	3.390	3.700	3.700	9,230,448
2026-07-03	3.200	3.390	3.200	3.390	3.390	3,860,208
2026-07-02	3.200	3.210	3.200	3.200	3.200	2,206,285
2026-07-01	3.170	3.370	3.170	3.200	3.200	2,798,622
2026-06-30	3.390	3.390	3.170	3.170	3.170	8,047,558
2026-06-29	3.400	3.400	3.200	3.390	3.390	5,922,846
2026-06-26	3.450	3.500	3.300	3.400	3.400	7,884,116
2026-06-25	3.650	3.660	3.400	3.450	3.450	6,882,511
2026-06-24	3.840	3.840	3.650	3.650	3.650	3,220,767
2026-06-23	3.650	4.000	3.650	3.840	3.840	11,844,297
2026-06-22	3.700	3.700	3.600	3.650	3.650	6,849,645
2026-06-19	3.700	3.780	3.650	3.700	3.700	8,105,908
2026-06-18	3.800	3.800	3.700	3.700	3.700	6,544,377
2026-06-17	4.000	4.000	3.800	3.800	3.800	2,456,658
2026-06-16	4.000	4.000	3.900	4.000	4.000	4,092,555
2026-06-15	4.090	4.090	3.980	4.000	4.000	5,094,140
2026-06-11	4.100	4.180	4.000	4.090	4.090	14,009,569
2026-06-10	4.200	4.200	4.090	4.100	4.100	3,312,741
2026-06-09	4.120	4.200	4.100	4.200	4.200	9,474,251
2026-06-08	4.300	4.300	4.120	4.120	4.120	6,410,851
2026-06-05	4.190	4.350	4.190	4.300	4.300	11,082,059
2026-06-04	4.260	4.260	4.080	4.190	4.190	6,505,441
2026-06-03	4.280	4.600	4.170	4.260	4.260	11,854,330
2026-06-02	4.290	4.490	4.150	4.280	4.280	19,080,105
2026-06-01	4.390	4.450	4.050	4.290	4.290	12,670,840
2026-05-29	4.470	4.470	4.030	4.390	4.390	14,019,304
2026-05-26	4.750	4.750	4.300	4.470	4.470	31,806,572
2026-05-25	4.700	4.780	4.350	4.750	4.750	18,239,894
2026-05-22	4.300	4.730	4.300	4.700	4.700	42,717,232
2026-05-21	4.180	4.300	4.180	4.300	4.300	7,926,879
2026-05-20	4.180	4.250	4.100	4.180	4.180	3,409,201
2026-05-19	4.230	4.250	4.180	4.180	4.180	3,213,110
2026-05-18	4.300	4.450	4.230	4.230	4.230	13,574,977
2026-05-15	4.110	4.470	4.110	4.300	4.300	10,454,076
2026-05-14	4.110	4.370	4.100	4.110	4.110	4,779,973
2026-05-13	4.240	4.510	4.000	4.110	4.110	24,929,496
2026-05-12	4.120	4.270	4.020	4.240	4.240	9,515,129
2026-05-11	4.370	4.380	4.090	4.120	4.120	15,175,338
2026-05-08	4.300	4.370	4.260	4.370	4.370	5,805,805
2026-05-07	4.240	4.300	4.190	4.300	4.300	9,744,934
2026-05-06	4.220	4.400	4.110	4.240	4.240	20,918,851
2026-05-05	4.020	4.400	4.020	4.300	4.300	17,770,086
2026-05-04	4.030	4.260	4.000	4.020	4.020	10,752,060
2026-04-30	4.010	4.170	4.010	4.030	4.030	9,101,779
2026-04-29	4.340	4.340	4.000	4.010	4.010	9,546,640
2026-04-28	4.380	4.420	4.180	4.340	4.340	6,727,184
2026-04-27	4.180	4.540	4.000	4.380	4.380	23,124,350
2026-04-24	4.000	4.180	4.000	4.180	4.180	8,769,378

← NewerPage 2 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0400 NGN
2025-07-25	0.0200 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.