Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria
· Delayed Price · Currency is NGN 3.200
+0.120 (3.90%)
At close: Dec 5, 2025
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,178,796 |
| 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% | 23,632,116 |
| 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 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.74 | 3.85 | 3.85 | 3.49% | 4,503,896 |
| Oct 14, 2025 | 3.85 | 3.88 | 3.70 | 3.72 | 3.72 | -3.38% | 7,513,734 |
| Oct 13, 2025 | 3.94 | 3.94 | 3.69 | 3.85 | 3.85 | 1.32% | 5,510,637 |
| Oct 10, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 2.70% | 2,635,271 |
| Oct 9, 2025 | 3.90 | 3.90 | 3.62 | 3.70 | 3.70 | 0.54% | 9,661,030 |
| Oct 8, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -4.42% | 6,942,945 |
| Oct 7, 2025 | 3.60 | 3.85 | 3.60 | 3.85 | 3.85 | 1.32% | 9,918,233 |
| Oct 6, 2025 | 3.70 | 3.82 | 3.65 | 3.80 | 3.80 | 4.11% | 6,955,636 |
| Oct 3, 2025 | 3.54 | 3.65 | 3.50 | 3.65 | 3.65 | - | 10,424,370 |
| Oct 2, 2025 | 3.84 | 3.84 | 3.65 | 3.65 | 3.65 | -4.70% | 2,394,783 |
| Sep 30, 2025 | 3.60 | 3.83 | 3.50 | 3.83 | 3.83 | 4.08% | 6,190,180 |
| Sep 29, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -4.42% | 2,622,567 |
| Sep 26, 2025 | 3.70 | 3.87 | 3.70 | 3.85 | 3.85 | -1.79% | 5,084,077 |
| Sep 25, 2025 | 3.71 | 3.99 | 3.60 | 3.92 | 3.92 | 4.53% | 4,025,195 |
| Sep 24, 2025 | 3.72 | 3.75 | 3.55 | 3.75 | 3.75 | -0.79% | 7,120,355 |
| Sep 23, 2025 | 3.81 | 3.81 | 3.70 | 3.78 | 3.78 | -3.08% | 14,955,750 |
| Sep 22, 2025 | 4.19 | 4.20 | 3.90 | 3.90 | 3.90 | -2.26% | 5,176,057 |
| Sep 19, 2025 | 4.00 | 4.00 | 3.91 | 3.99 | 3.99 | -0.25% | 5,930,320 |
| Sep 18, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 1.01% | 3,257,629 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | 1.54% | 5,792,897 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 3,730,855 |
| Sep 15, 2025 | 4.00 | 4.09 | 3.82 | 4.00 | 4.00 | 2.56% | 3,864,418 |
| Sep 12, 2025 | 4.25 | 4.26 | 3.90 | 3.90 | 3.90 | -7.80% | 5,079,603 |
| Sep 11, 2025 | 4.00 | 4.25 | 4.00 | 4.23 | 4.23 | 7.09% | 8,727,805 |
| Sep 10, 2025 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 0.77% | 3,757,092 |
| Sep 9, 2025 | 3.77 | 3.92 | 3.77 | 3.92 | 3.92 | 4.26% | 4,278,773 |
| Sep 8, 2025 | 3.70 | 3.82 | 3.70 | 3.76 | 3.76 | 1.35% | 4,739,239 |
| Sep 4, 2025 | 3.43 | 3.71 | 3.43 | 3.71 | 3.71 | 8.16% | 8,931,940 |
| Sep 3, 2025 | 3.25 | 3.57 | 3.25 | 3.43 | 3.43 | -3.92% | 9,595,470 |
| Sep 2, 2025 | 3.70 | 3.71 | 3.44 | 3.57 | 3.57 | -3.77% | 8,571,637 |
| Sep 1, 2025 | 3.91 | 4.00 | 3.71 | 3.71 | 3.71 | -4.87% | 8,070,350 |
| Aug 29, 2025 | 3.97 | 4.14 | 3.90 | 3.90 | 3.90 | - | 6,054,912 |
| Aug 28, 2025 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -3.94% | 11,119,150 |
| Aug 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -9.58% | 16,527,240 |
| Aug 26, 2025 | 4.50 | 4.70 | 4.35 | 4.49 | 4.49 | 0.90% | 23,510,570 |
| Aug 25, 2025 | 4.11 | 4.52 | 4.10 | 4.45 | 4.45 | 1.14% | 18,050,020 |
| Aug 22, 2025 | 3.90 | 4.44 | 3.80 | 4.40 | 4.40 | 8.91% | 28,978,030 |
| Aug 21, 2025 | 4.08 | 4.20 | 3.80 | 4.04 | 4.04 | -0.25% | 15,667,060 |
| Aug 20, 2025 | 4.60 | 4.60 | 3.87 | 4.05 | 4.05 | -5.81% | 33,682,930 |
| Aug 19, 2025 | 4.65 | 4.65 | 4.23 | 4.30 | 4.30 | 1.65% | 68,521,310 |
| Aug 18, 2025 | 4.22 | 4.23 | 4.20 | 4.23 | 4.23 | 9.87% | 57,812,260 |
| Aug 15, 2025 | 3.49 | 3.85 | 3.49 | 3.85 | 3.85 | 10.00% | 102,416,400 |
| Aug 14, 2025 | 4.26 | 4.26 | 3.50 | 3.50 | 3.50 | -9.79% | 157,531,400 |
| Aug 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 9.92% | 23,443,720 |
| Aug 12, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 9.97% | 30,374,190 |
| Aug 11, 2025 | 3.21 | 3.21 | 3.00 | 3.21 | 3.21 | 9.93% | 52,512,870 |
| Aug 8, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | 9.77% | 137,835,800 |
| Aug 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 9.92% | 25,436,230 |
| Aug 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 10.00% | 19,254,060 |
| Aug 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 4,642,830 |
| Aug 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.89% | 5,820,173 |
| Aug 1, 2025 | 1.75 | 1.82 | 1.64 | 1.82 | 1.82 | - | 17,905,790 |
| Jul 31, 2025 | 1.95 | 1.98 | 1.82 | 1.82 | 1.82 | -1.09% | 13,756,030 |
| Jul 30, 2025 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 9.52% | 24,371,430 |
| Jul 29, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 5.00% | 18,029,250 |
| Jul 28, 2025 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | 0.63% | 9,501,951 |
| Jul 25, 2025 | 1.56 | 1.60 | 1.54 | 1.59 | 1.59 | 1.92% | 2,091,436 |
| Jul 24, 2025 | 1.50 | 1.56 | 1.45 | 1.56 | 1.54 | 4.00% | 3,177,281 |
| Jul 23, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.48 | - | 1,329,306 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.48 | - | 2,673,590 |
| Jul 21, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.48 | -2.60% | 1,881,811 |
| Jul 18, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.52 | 0.65% | 8,368,977 |
| Jul 17, 2025 | 1.53 | 1.53 | 1.45 | 1.53 | 1.51 | 2.00% | 14,788,490 |