Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria · Delayed Price · Currency is NGN 4.750
-0.260 (-5.19%)
At close: Feb 26, 2026
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.01 | 5.01 | 4.67 | 4.75 | 4.75 | -5.19% | 23,910,212 |
| Feb 25, 2026 | 4.93 | 5.15 | 4.67 | 5.01 | 5.01 | -3.28% | 24,722,339 |
| Feb 24, 2026 | 5.75 | 5.90 | 5.18 | 5.18 | 5.18 | -9.91% | 31,043,993 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.42 | 5.75 | 5.75 | 6.09% | 42,450,456 |
| Feb 20, 2026 | 5.42 | 5.42 | 5.20 | 5.42 | 5.42 | 9.94% | 79,023,338 |
| Feb 19, 2026 | 4.49 | 4.93 | 4.43 | 4.93 | 4.93 | 9.80% | 58,677,533 |
| 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 | - | 36,883,133 |
| 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% | 11,911,406 |
| Feb 12, 2026 | 4.34 | 4.34 | 4.20 | 4.33 | 4.33 | 2.61% | 13,794,641 |
| Feb 11, 2026 | 4.40 | 4.42 | 4.22 | 4.22 | 4.22 | 0.48% | 12,851,558 |
| Feb 10, 2026 | 4.20 | 4.34 | 4.20 | 4.20 | 4.20 | -1.87% | 19,633,699 |
| Feb 9, 2026 | 4.25 | 4.40 | 4.14 | 4.28 | 4.28 | -2.28% | 33,893,431 |
| Feb 6, 2026 | 4.43 | 4.44 | 4.11 | 4.38 | 4.38 | 8.15% | 10,932,987 |
| Feb 5, 2026 | 4.10 | 4.43 | 4.03 | 4.05 | 4.05 | 0.50% | 19,475,926 |
| Feb 4, 2026 | 4.39 | 4.40 | 4.03 | 4.03 | 4.03 | -4.05% | 13,959,589 |
| 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% | 24,691,819 |
| Jan 30, 2026 | 4.26 | 4.26 | 4.15 | 4.18 | 4.18 | - | 12,296,732 |
| 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% | 14,870,066 |
| 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% | 12,628,096 |
| 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% | 13,863,243 |
| Jan 14, 2026 | 4.10 | 4.40 | 4.09 | 4.38 | 4.38 | 6.83% | 11,333,018 |
| Jan 13, 2026 | 4.10 | 4.19 | 4.00 | 4.10 | 4.10 | - | 10,770,511 |
| Jan 12, 2026 | 4.15 | 4.20 | 4.00 | 4.10 | 4.10 | 3.02% | 31,293,181 |
| 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 |