Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria · Delayed Price · Currency is NGN 3.980
-0.120 (-2.93%)
At close: Jan 9, 2026
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.90 | 4.20 | 3.71 | 3.98 | 3.98 | -2.93% | 12,787,659 |
| Jan 8, 2026 | 4.23 | 4.24 | 3.80 | 4.10 | 4.10 | -0.97% | 12,889,878 |
| 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% | 34,676,327 |
| Jan 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9.97% | 13,970,848 |
| 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% | 14,895,356 |
| 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% | 8,303,520 |
| Dec 22, 2025 | 3.22 | 3.27 | 3.10 | 3.10 | 3.10 | -2.52% | 13,544,366 |
| 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 | - | 3,133,688 |
| 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% | 11,178,796 |
| 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 |