Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria · Delayed Price · Currency is NGN 4.090
+0.020 (0.49%)
At close: Oct 31, 2025
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |