Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria · Delayed Price · Currency is NGN 3.390
-0.109 (-3.11%)
At close: Jul 21, 2026
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.54 | 3.54 | 3.43 | 3.43 | 3.39 | -3.11% | 3,169,013 |
| Jul 20, 2026 | 3.67 | 3.67 | 3.50 | 3.54 | 3.50 | -3.54% | 6,758,242 |
| Jul 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | - | 1,052,417 |
| Jul 16, 2026 | 3.62 | 3.70 | 3.62 | 3.67 | 3.63 | 0.82% | 3,299,115 |
| Jul 15, 2026 | 3.47 | 3.64 | 3.46 | 3.64 | 3.60 | 6.43% | 3,391,823 |
| Jul 14, 2026 | 3.41 | 3.43 | 3.35 | 3.42 | 3.38 | -3.12% | 4,947,485 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.48 | 3.53 | 3.49 | -1.94% | 3,975,989 |
| Jul 10, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.56 | 0.56% | 1,327,295 |
| Jul 9, 2026 | 3.54 | 3.58 | 3.50 | 3.58 | 3.54 | 2.29% | 6,296,003 |
| Jul 8, 2026 | 3.53 | 3.80 | 3.50 | 3.50 | 3.46 | - | 7,621,861 |
| Jul 7, 2026 | 3.69 | 3.70 | 3.50 | 3.50 | 3.46 | -5.41% | 12,480,625 |
| Jul 6, 2026 | 3.70 | 3.72 | 3.50 | 3.70 | 3.66 | 9.14% | 9,230,448 |
| Jul 3, 2026 | 3.22 | 3.39 | 3.22 | 3.39 | 3.35 | 5.94% | 3,860,208 |
| Jul 2, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.16 | - | 2,206,285 |
| Jul 1, 2026 | 3.20 | 3.37 | 3.20 | 3.20 | 3.16 | 0.95% | 2,798,622 |
| Jun 30, 2026 | 3.20 | 3.30 | 3.17 | 3.17 | 3.13 | -6.49% | 8,047,558 |
| Jun 29, 2026 | 3.39 | 3.40 | 3.20 | 3.39 | 3.35 | -0.29% | 5,932,846 |
| Jun 26, 2026 | 3.48 | 3.50 | 3.30 | 3.40 | 3.36 | -1.45% | 7,884,116 |
| Jun 25, 2026 | 3.66 | 3.66 | 3.40 | 3.45 | 3.41 | -5.48% | 6,882,511 |
| Jun 24, 2026 | 3.76 | 3.76 | 3.65 | 3.65 | 3.61 | -4.95% | 3,220,767 |
| Jun 23, 2026 | 3.68 | 4.00 | 3.68 | 3.84 | 3.80 | 5.21% | 11,844,297 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.60 | 3.65 | 3.61 | -1.35% | 6,939,645 |
| Jun 19, 2026 | 3.70 | 3.78 | 3.65 | 3.70 | 3.66 | - | 8,105,908 |
| Jun 18, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.66 | -2.63% | 6,544,377 |
| Jun 17, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.76 | -5.00% | 2,456,658 |
| Jun 16, 2026 | 3.98 | 4.00 | 3.90 | 4.00 | 3.95 | -0.50% | 4,092,555 |
| Jun 15, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 3.97 | -1.71% | 7,889,694 |
| Jun 11, 2026 | 4.18 | 4.18 | 4.00 | 4.09 | 4.04 | -0.24% | 14,009,560 |
| Jun 10, 2026 | 4.10 | 4.13 | 4.09 | 4.10 | 4.05 | -2.38% | 3,312,741 |
| Jun 9, 2026 | 4.12 | 4.20 | 4.10 | 4.20 | 4.15 | 1.94% | 9,474,251 |
| Jun 8, 2026 | 4.20 | 4.25 | 4.12 | 4.12 | 4.07 | -4.19% | 6,493,401 |
| Jun 5, 2026 | 4.21 | 4.35 | 4.19 | 4.30 | 4.25 | 2.63% | 11,082,050 |
| Jun 4, 2026 | 4.09 | 4.19 | 4.08 | 4.19 | 4.14 | -1.64% | 6,505,441 |
| Jun 3, 2026 | 4.37 | 4.60 | 4.17 | 4.26 | 4.21 | -0.47% | 11,854,330 |
| Jun 2, 2026 | 4.45 | 4.49 | 4.17 | 4.28 | 4.23 | -0.23% | 19,080,100 |
| Jun 1, 2026 | 4.45 | 4.45 | 4.05 | 4.29 | 4.24 | -2.28% | 12,670,840 |
| May 29, 2026 | 4.03 | 4.34 | 4.03 | 4.39 | 4.34 | -1.79% | 14,019,300 |
| May 26, 2026 | 4.50 | 4.59 | 4.31 | 4.47 | 4.42 | -5.89% | 31,806,570 |
| May 25, 2026 | 4.69 | 4.78 | 4.35 | 4.75 | 4.69 | 1.06% | 18,239,890 |
| May 22, 2026 | 4.73 | 4.73 | 4.31 | 4.70 | 4.65 | 9.30% | 42,717,230 |
| May 21, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | 2.87% | 7,926,879 |
| May 20, 2026 | 4.10 | 4.23 | 4.10 | 4.18 | 4.13 | - | 3,409,201 |
| May 19, 2026 | 4.23 | 4.25 | 4.18 | 4.18 | 4.13 | -2.79% | 3,213,110 |
| May 18, 2026 | 4.29 | 4.45 | 4.25 | 4.30 | 4.25 | - | 10,454,070 |
| May 15, 2026 | 4.30 | 4.30 | 4.11 | 4.30 | 4.25 | 4.62% | 10,454,070 |
| May 14, 2026 | 4.37 | 4.37 | 4.10 | 4.11 | 4.06 | -5.73% | 4,779,973 |
| May 13, 2026 | 4.10 | 4.51 | 4.00 | 4.36 | 4.31 | 6.34% | 27,351,350 |
| May 12, 2026 | 4.22 | 4.27 | 4.02 | 4.10 | 4.05 | -0.49% | 9,988,759 |
| May 11, 2026 | 4.31 | 4.38 | 4.09 | 4.12 | 4.07 | -5.72% | 15,182,930 |
| May 8, 2026 | 4.30 | 4.37 | 4.26 | 4.37 | 4.32 | 1.63% | 5,808,305 |