May & Baker Nigeria plc (NGX:MAYBAKER)
Nigeria
· Delayed Price · Currency is NGN 16.60
+0.25 (1.53%)
At close: Dec 5, 2025
May & Baker Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.53% | 397,326 |
| Dec 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.93% | 677,446 |
| Dec 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 804,235 |
| Dec 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.99% | 742,065 |
| Dec 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 340,709 |
| Nov 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 387,365 |
| Nov 27, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 322,238 |
| Nov 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 612,295 |
| Nov 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 171,202 |
| Nov 24, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 359,092 |
| Nov 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 8.60% | 581,709 |
| Nov 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -6.55% | 639,074 |
| Nov 19, 2025 | 15.80 | 16.80 | 15.80 | 16.80 | 16.80 | -4.27% | 2,293,401 |
| Nov 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 372,354 |
| Nov 17, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 342,084 |
| Nov 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 114,502 |
| Nov 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 397,074 |
| Nov 12, 2025 | 17.20 | 17.55 | 17.20 | 17.55 | 17.55 | 9.69% | 894,477 |
| Nov 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.09% | 1,734,091 |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 796,868 |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 6.67% | 651,121 |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -6.52% | 923,892 |
| Nov 5, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 185,097 |
| Nov 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 195,403 |
| Nov 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.12% | 2,266,760 |
| Oct 31, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 802,190 |
| Oct 30, 2025 | 17.65 | 17.85 | 17.65 | 17.85 | 17.85 | 5.00% | 1,959,035 |
| Oct 29, 2025 | 16.45 | 17.00 | 16.45 | 17.00 | 17.00 | -3.68% | 671,974 |
| Oct 28, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 580,800 |
| Oct 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 155,944 |
| Oct 24, 2025 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | -0.56% | 797,897 |
| Oct 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 475,071 |
| Oct 22, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 723,539 |
| Oct 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | 643,012 |
| Oct 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1,239,754 |
| Oct 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | 298,014 |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.99% | 1,483,237 |
| Oct 15, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 258,345 |
| Oct 14, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.45% | 317,891 |
| Oct 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 461,604 |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 138,935 |
| Oct 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 456,577 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 583,274 |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 165,089 |
| Oct 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 409,468 |
| Oct 3, 2025 | 16.00 | 17.30 | 16.00 | 17.30 | 17.30 | 9.15% | 1,018,046 |
| Oct 2, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | -2.76% | 974,034 |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 866,133 |
| Sep 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 660,431 |
| Sep 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% | 1,227,336 |
| Sep 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 139,089 |
| Sep 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -7.14% | 249,134 |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 177,960 |
| Sep 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 244,018 |
| Sep 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 557,902 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 130,279 |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 167,954 |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 150,730 |
| Sep 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7.69% | 426,474 |
| Sep 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 206,772 |
| Sep 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 177,998 |
| Sep 10, 2025 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | -9.97% | 862,794 |
| Sep 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 122,815 |
| Sep 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 488,753 |
| Sep 4, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 373,226 |
| Sep 3, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 222,013 |
| Sep 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 294,992 |
| Sep 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 809,637 |
| Aug 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 203,974 |
| Aug 28, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 270,343 |
| Aug 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 59,449 |
| Aug 26, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 312,190 |
| Aug 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 185,164 |
| Aug 22, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 410,655 |
| Aug 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 331,848 |
| Aug 20, 2025 | 17.20 | 18.05 | 17.00 | 18.05 | 18.05 | -3.99% | 2,571,320 |
| Aug 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,036,657 |
| Aug 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5.03% | 1,617,187 |
| Aug 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1,472,552 |
| Aug 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 598,712 |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 312,321 |
| Aug 12, 2025 | 17.95 | 18.35 | 17.95 | 18.00 | 18.00 | -7.69% | 1,685,947 |
| Aug 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 9.86% | 1,463,507 |
| Aug 8, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 176,295 |
| Aug 7, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -8.97% | 1,591,217 |
| Aug 6, 2025 | 18.20 | 19.50 | 18.20 | 19.50 | 19.50 | 9.86% | 2,813,457 |
| Aug 5, 2025 | 16.95 | 17.75 | 16.90 | 17.75 | 17.75 | 5.03% | 1,270,034 |
| Aug 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.79% | 2,484,773 |
| Aug 1, 2025 | 17.55 | 17.80 | 17.55 | 17.75 | 17.75 | 1.43% | 1,595,849 |
| Jul 31, 2025 | 18.15 | 18.15 | 17.50 | 17.50 | 17.50 | 1.74% | 1,386,054 |
| Jul 30, 2025 | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | -5.49% | 2,371,845 |
| Jul 29, 2025 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | -3.19% | 2,472,291 |
| Jul 28, 2025 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 9.94% | 2,745,202 |
| Jul 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 620,995 |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 347,718 |
| Jul 23, 2025 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | -0.29% | 994,122 |
| Jul 22, 2025 | 17.50 | 17.70 | 17.15 | 17.15 | 17.15 | 0.59% | 1,216,319 |
| Jul 21, 2025 | 18.00 | 18.00 | 17.05 | 17.05 | 17.05 | 1.49% | 1,520,352 |
| Jul 18, 2025 | 15.95 | 16.80 | 15.95 | 16.80 | 16.80 | 9.80% | 1,671,112 |
| Jul 17, 2025 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | -10.00% | 1,758,744 |