Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria
· Delayed Price · Currency is NGN 5.10
-0.10 (-1.92%)
At close: Mar 9, 2026
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.22 | 5.22 | 5.00 | 5.10 | 5.10 | -1.92% | 14,016,674 |
| Mar 6, 2026 | 5.25 | 5.28 | 5.17 | 5.20 | 5.20 | -0.38% | 7,865,126 |
| Mar 5, 2026 | 5.21 | 5.30 | 5.10 | 5.22 | 5.22 | 2.35% | 10,529,910 |
| Mar 4, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | - | 12,474,210 |
| Mar 3, 2026 | 4.90 | 5.15 | 4.90 | 5.10 | 5.10 | 4.08% | 13,345,780 |
| Mar 2, 2026 | 4.75 | 5.22 | 4.75 | 4.90 | 4.90 | 3.16% | 22,801,940 |
| Feb 27, 2026 | 4.76 | 4.80 | 4.70 | 4.75 | 4.75 | - | 18,859,360 |
| Feb 26, 2026 | 5.01 | 5.01 | 4.67 | 4.75 | 4.75 | -5.19% | 23,910,210 |
| Feb 25, 2026 | 4.93 | 5.15 | 4.67 | 5.01 | 5.01 | -3.28% | 24,722,330 |
| Feb 24, 2026 | 5.75 | 5.90 | 5.18 | 5.18 | 5.18 | -9.91% | 32,346,090 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.42 | 5.75 | 5.75 | 6.09% | 42,450,450 |
| Feb 20, 2026 | 5.42 | 5.42 | 5.20 | 5.42 | 5.42 | 9.94% | 79,023,330 |
| Feb 19, 2026 | 4.49 | 4.93 | 4.43 | 4.93 | 4.93 | 9.80% | 58,677,530 |
| Feb 18, 2026 | 4.40 | 4.49 | 4.34 | 4.49 | 4.49 | 2.28% | 37,591,160 |
| Feb 17, 2026 | 4.39 | 4.40 | 4.31 | 4.39 | 4.39 | - | 36,883,130 |
| Feb 16, 2026 | 4.39 | 4.44 | 4.20 | 4.39 | 4.39 | 2.09% | 67,100,500 |
| Feb 13, 2026 | 4.33 | 4.33 | 4.11 | 4.30 | 4.30 | -0.69% | 11,911,400 |
| Feb 12, 2026 | 4.34 | 4.34 | 4.20 | 4.33 | 4.33 | 2.61% | 13,840,640 |
| Feb 11, 2026 | 4.40 | 4.42 | 4.22 | 4.22 | 4.22 | 0.48% | 12,738,360 |
| Feb 10, 2026 | 4.20 | 4.34 | 4.20 | 4.20 | 4.20 | -1.87% | 19,633,690 |
| Feb 9, 2026 | 4.25 | 4.40 | 4.14 | 4.28 | 4.28 | -2.28% | 33,893,430 |
| Feb 6, 2026 | 4.43 | 4.44 | 4.11 | 4.38 | 4.38 | 8.15% | 10,932,980 |
| Feb 5, 2026 | 4.10 | 4.43 | 4.03 | 4.05 | 4.05 | 0.50% | 19,475,920 |
| Feb 4, 2026 | 4.39 | 4.40 | 4.03 | 4.03 | 4.03 | -4.05% | 13,959,580 |
| Feb 3, 2026 | 4.49 | 4.49 | 4.20 | 4.20 | 4.20 | -6.25% | 7,831,481 |
| Feb 2, 2026 | 4.30 | 4.49 | 4.20 | 4.48 | 4.48 | 7.18% | 24,691,810 |
| Jan 30, 2026 | 4.26 | 4.26 | 4.15 | 4.18 | 4.18 | - | 12,296,730 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -2.79% | 9,549,668 |
| Jan 28, 2026 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | 2.63% | 9,238,101 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.10 | 4.19 | 4.19 | 0.48% | 3,663,882 |
| Jan 26, 2026 | 4.20 | 4.40 | 4.15 | 4.17 | 4.17 | -0.71% | 14,857,120 |
| Jan 23, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 4,643,703 |
| Jan 22, 2026 | 4.18 | 4.51 | 4.15 | 4.20 | 4.20 | -1.18% | 16,121,750 |
| Jan 21, 2026 | 4.34 | 4.35 | 4.19 | 4.25 | 4.25 | 1.67% | 7,496,653 |
| Jan 20, 2026 | 4.35 | 4.35 | 4.00 | 4.18 | 4.18 | -2.56% | 12,628,090 |
| Jan 19, 2026 | 4.29 | 4.40 | 4.20 | 4.29 | 4.29 | - | 10,902,390 |
| Jan 16, 2026 | 4.20 | 4.40 | 4.15 | 4.29 | 4.29 | 1.18% | 8,772,583 |
| Jan 15, 2026 | 4.18 | 4.40 | 4.18 | 4.24 | 4.24 | -3.20% | 13,863,240 |
| Jan 14, 2026 | 4.10 | 4.40 | 4.09 | 4.38 | 4.38 | 6.83% | 11,333,010 |
| Jan 13, 2026 | 4.10 | 4.19 | 4.00 | 4.10 | 4.10 | - | 11,615,650 |
| Jan 12, 2026 | 4.15 | 4.20 | 4.00 | 4.10 | 4.10 | 3.02% | 31,493,180 |
| Jan 9, 2026 | 3.90 | 4.20 | 3.71 | 3.98 | 3.98 | -2.93% | 12,908,400 |
| Jan 8, 2026 | 4.23 | 4.24 | 3.80 | 4.10 | 4.10 | -0.97% | 12,889,870 |
| Jan 7, 2026 | 4.47 | 4.47 | 3.75 | 4.14 | 4.14 | 0.49% | 24,476,240 |
| Jan 6, 2026 | 4.00 | 4.12 | 3.86 | 4.12 | 4.12 | 9.87% | 34,676,320 |
| Jan 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9.97% | 13,970,840 |
| Jan 2, 2026 | 3.41 | 3.41 | 3.13 | 3.41 | 3.41 | 10.00% | 6,541,289 |
| Dec 31, 2025 | 3.36 | 3.39 | 3.10 | 3.10 | 3.10 | - | 7,245,664 |
| Dec 30, 2025 | 3.22 | 3.26 | 3.10 | 3.10 | 3.10 | -7.46% | 14,895,350 |
| Dec 29, 2025 | 3.22 | 3.48 | 3.22 | 3.35 | 3.35 | 5.02% | 4,937,111 |
| Dec 24, 2025 | 3.17 | 3.20 | 3.17 | 3.19 | 3.19 | 0.63% | 2,455,674 |
| Dec 23, 2025 | 3.05 | 3.19 | 3.00 | 3.17 | 3.17 | 2.26% | 8,180,462 |
| Dec 22, 2025 | 3.22 | 3.27 | 3.10 | 3.10 | 3.10 | -2.52% | 13,544,360 |
| Dec 19, 2025 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 2,360,915 |
| Dec 18, 2025 | 3.38 | 3.50 | 3.00 | 3.20 | 3.20 | -0.93% | 13,068,470 |
| Dec 17, 2025 | 3.20 | 3.39 | 3.20 | 3.23 | 3.23 | 0.62% | 2,729,525 |
| Dec 16, 2025 | 3.31 | 3.34 | 3.21 | 3.21 | 3.21 | 0.63% | 6,081,340 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | 0.63% | 2,658,226 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | 0.32% | 1,670,388 |
| Dec 11, 2025 | 3.31 | 3.31 | 3.16 | 3.16 | 3.16 | -0.63% | 1,737,096 |
| Dec 10, 2025 | 3.16 | 3.21 | 3.10 | 3.18 | 3.18 | -1.55% | 3,667,694 |
| Dec 9, 2025 | 3.23 | 3.30 | 3.20 | 3.23 | 3.23 | - | 2,834,024 |
| Dec 8, 2025 | 3.28 | 3.28 | 3.10 | 3.23 | 3.23 | 0.94% | 7,444,095 |
| Dec 5, 2025 | 3.23 | 3.28 | 3.20 | 3.20 | 3.20 | 3.90% | 4,602,277 |
| Dec 4, 2025 | 3.20 | 3.23 | 3.06 | 3.08 | 3.08 | -3.14% | 6,827,395 |
| Dec 3, 2025 | 3.10 | 3.28 | 3.05 | 3.18 | 3.18 | -0.93% | 6,427,053 |
| Dec 2, 2025 | 3.28 | 3.29 | 3.02 | 3.21 | 3.21 | -2.13% | 3,636,884 |
| Dec 1, 2025 | 3.36 | 3.38 | 3.00 | 3.28 | 3.28 | 0.31% | 11,789,360 |
| Nov 28, 2025 | 3.12 | 3.33 | 3.00 | 3.27 | 3.27 | 4.81% | 11,178,790 |
| Nov 27, 2025 | 3.16 | 3.25 | 3.12 | 3.12 | 3.12 | 0.65% | 4,454,108 |
| Nov 26, 2025 | 3.35 | 3.48 | 3.10 | 3.10 | 3.10 | -7.46% | 4,645,842 |
| Nov 25, 2025 | 3.20 | 3.42 | 3.20 | 3.35 | 3.35 | 1.52% | 3,541,629 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | - | 1,852,024 |
| Nov 21, 2025 | 3.30 | 3.30 | 3.18 | 3.30 | 3.30 | -2.94% | 23,632,110 |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | 1,237,842 |
| Nov 19, 2025 | 3.40 | 3.64 | 3.36 | 3.64 | 3.64 | 7.69% | 4,034,492 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | -4.79% | 2,259,759 |
| Nov 17, 2025 | 3.80 | 3.80 | 3.30 | 3.55 | 3.55 | 1.43% | 7,444,526 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.30 | 3.50 | 3.50 | -4.11% | 9,757,026 |
| Nov 13, 2025 | 3.60 | 3.67 | 3.54 | 3.65 | 3.65 | 9.28% | 11,263,380 |
| Nov 12, 2025 | 3.05 | 3.34 | 3.04 | 3.34 | 3.34 | 9.87% | 19,855,420 |
| Nov 11, 2025 | 3.35 | 3.35 | 3.04 | 3.04 | 3.04 | -9.79% | 6,164,779 |
| Nov 10, 2025 | 3.74 | 3.74 | 3.37 | 3.37 | 3.37 | -9.89% | 8,076,128 |
| Nov 7, 2025 | 3.33 | 3.74 | 3.33 | 3.74 | 3.74 | 6.86% | 6,384,563 |
| Nov 6, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -5.41% | 4,824,754 |
| Nov 5, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 3,773,278 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 5,570,006 |
| Nov 3, 2025 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -7.09% | 6,291,744 |
| Oct 31, 2025 | 4.01 | 4.09 | 3.80 | 4.09 | 4.09 | 0.49% | 4,155,346 |
| Oct 30, 2025 | 4.01 | 4.17 | 3.96 | 4.07 | 4.07 | 1.75% | 8,218,212 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -0.25% | 7,199,845 |
| Oct 28, 2025 | 4.00 | 4.15 | 4.00 | 4.01 | 4.01 | -0.50% | 3,412,593 |
| Oct 27, 2025 | 4.09 | 4.10 | 3.95 | 4.03 | 4.03 | -1.47% | 5,749,385 |
| Oct 24, 2025 | 3.93 | 4.17 | 3.93 | 4.09 | 4.09 | 2.25% | 5,404,556 |
| Oct 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | 1,610,663 |
| Oct 22, 2025 | 4.15 | 4.18 | 3.95 | 4.18 | 4.18 | -0.48% | 5,804,021 |
| Oct 21, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 1.20% | 10,938,740 |
| Oct 20, 2025 | 4.20 | 4.20 | 3.90 | 4.15 | 4.15 | 3.49% | 4,482,337 |
| Oct 17, 2025 | 3.89 | 4.01 | 3.89 | 4.01 | 4.01 | 4.97% | 6,865,320 |
| Oct 16, 2025 | 3.91 | 3.91 | 3.81 | 3.82 | 3.82 | -0.78% | 4,418,569 |