Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria · Delayed Price · Currency is NGN 3.900
-0.100 (-2.50%)
At close: Sep 16, 2025
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1.57 | 1.57 | 1.46 | 1.50 | 1.48 | -1.32% | 12,802,500 |
| Jul 14, 2025 | 1.46 | 1.56 | 1.46 | 1.52 | 1.50 | 4.11% | 15,673,410 |
| Jul 11, 2025 | 1.53 | 1.55 | 1.44 | 1.46 | 1.44 | -2.67% | 8,119,234 |
| Jul 10, 2025 | 1.45 | 1.50 | 1.37 | 1.50 | 1.48 | - | 16,055,650 |
| Jul 9, 2025 | 1.45 | 1.50 | 1.40 | 1.50 | 1.48 | 7.14% | 12,642,940 |
| Jul 8, 2025 | 1.47 | 1.58 | 1.33 | 1.40 | 1.38 | -4.76% | 55,558,470 |
| Jul 7, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.45 | 5.00% | 1,701,198 |