Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria · Delayed Price · Currency is NGN 1.820
0.00 (0.00%)
At close: Aug 1, 2025
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.58 | 1.58 | 1.30 | 1.40 | 1.38 | -2.78% | 16,521,620 |
| Jul 3, 2025 | 1.46 | 1.46 | 1.30 | 1.44 | 1.42 | 8.27% | 20,445,450 |
| Jul 2, 2025 | 1.21 | 1.33 | 1.21 | 1.33 | 1.31 | 9.92% | 2,093,883 |
| Jul 1, 2025 | 1.20 | 1.21 | 1.05 | 1.21 | 1.19 | 10.00% | 5,174,606 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.09 | 4.76% | 4,678,917 |
| Jun 27, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.04 | - | 1,844,592 |
| Jun 26, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | -2.78% | 987,685 |
| Jun 25, 2025 | 1.06 | 1.11 | 1.05 | 1.08 | 1.07 | - | 6,145,091 |
| Jun 24, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.07 | 0.93% | 1,192,589 |
| Jun 23, 2025 | 1.04 | 1.18 | 1.04 | 1.07 | 1.06 | -0.93% | 5,595,177 |
| Jun 20, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.07 | 2.86% | 3,832,025 |
| Jun 19, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.04 | -1.87% | 3,397,030 |
| Jun 18, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.06 | -2.73% | 3,736,641 |
| Jun 17, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.09 | 10.00% | 3,307,246 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 0.99 | -6.54% | 1,599,073 |
| Jun 13, 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 1.06 | 5.94% | 4,282,491 |
| Jun 11, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.00 | -5.61% | 5,222,460 |
| Jun 10, 2025 | 1.07 | 1.08 | 1.00 | 1.07 | 1.06 | - | 7,433,507 |
| Jun 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -0.93% | 1,211,637 |
| Jun 4, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.07 | 4.85% | 756,055 |
| Jun 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -2.83% | 873,485 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.05 | - | 1,192,294 |
| May 30, 2025 | 1.14 | 1.19 | 1.06 | 1.06 | 1.05 | -3.64% | 7,405,454 |
| May 29, 2025 | 1.10 | 1.10 | 1.01 | 1.10 | 1.09 | 10.00% | 3,107,437 |
| May 28, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 0.99 | -5.66% | 2,972,812 |
| May 27, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | - | 1,464,639 |
| May 26, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.05 | 2.91% | 1,914,863 |
| May 23, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.02 | -2.83% | 3,330,321 |
| May 22, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.05 | 6.00% | 3,636,857 |
| May 21, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.99 | 8.70% | 3,482,200 |
| May 20, 2025 | 1.07 | 1.09 | 0.92 | 0.92 | 0.91 | -9.80% | 12,941,930 |