Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria · Delayed Price · Currency is NGN 3.440
-0.060 (-1.71%)
At close: Sep 23, 2026
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.80 | 3.89 | 3.50 | 3.50 | 3.50 | -8.38% | 17,273,250 |
| Sep 21, 2026 | 3.95 | 3.95 | 3.60 | 3.82 | 3.82 | 6.11% | 53,579,941 |
| Sep 18, 2026 | 3.35 | 3.63 | 3.35 | 3.60 | 3.60 | 9.09% | 76,643,206 |
| Sep 17, 2026 | 3.00 | 3.35 | 3.00 | 3.30 | 3.30 | 8.20% | 80,904,784 |
| Sep 16, 2026 | 2.98 | 3.08 | 2.98 | 3.05 | 3.05 | 8.93% | 4,505,939 |
| Sep 15, 2026 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | -3.78% | 39,005,255 |
| Sep 14, 2026 | 2.80 | 2.94 | 2.80 | 2.91 | 2.91 | -1.36% | 42,107,155 |
| Sep 11, 2026 | 2.82 | 3.00 | 2.80 | 2.95 | 2.95 | 2.08% | 28,934,793 |
| Sep 10, 2026 | 2.82 | 2.99 | 2.66 | 2.89 | 2.89 | 2.48% | 59,554,887 |
| Sep 9, 2026 | 3.01 | 3.01 | 2.82 | 2.82 | 2.82 | -7.54% | 75,538,213 |
| Sep 8, 2026 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | -2.56% | 88,133,905 |
| Sep 7, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | 0.97% | 3,399,238 |
| Sep 4, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 4,553,598 |
| Sep 3, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -1.56% | 7,257,446 |
| Sep 2, 2026 | 3.15 | 3.20 | 3.14 | 3.20 | 3.20 | 1.59% | 6,173,719 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 2,423,406 |
| Aug 31, 2026 | 3.16 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 9,509,167 |
| Aug 28, 2026 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | -0.93% | 1,409,448 |
| Aug 27, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 0.31% | 2,313,877 |
| Aug 26, 2026 | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | 0.31% | 6,718,341 |
| Aug 24, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | -0.93% | 2,205,660 |
| Aug 21, 2026 | 3.14 | 3.23 | 3.12 | 3.23 | 3.23 | 0.62% | 5,296,449 |
| Aug 20, 2026 | 3.14 | 3.35 | 3.14 | 3.21 | 3.21 | 0.94% | 2,795,801 |
| Aug 19, 2026 | 3.13 | 3.19 | 3.13 | 3.18 | 3.18 | -0.31% | 5,379,070 |
| Aug 18, 2026 | 3.12 | 3.20 | 3.10 | 3.19 | 3.19 | 0.63% | 6,906,252 |
| Aug 17, 2026 | 3.16 | 3.21 | 3.16 | 3.17 | 3.17 | - | 5,865,340 |
| Aug 14, 2026 | 3.15 | 3.22 | 3.14 | 3.17 | 3.17 | 0.96% | 3,754,040 |
| Aug 13, 2026 | 3.16 | 3.35 | 3.14 | 3.14 | 3.14 | -0.63% | 5,835,348 |
| Aug 12, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -3.66% | 2,655,841 |
| Aug 11, 2026 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | - | 2,089,928 |
| Aug 10, 2026 | 3.54 | 3.54 | 3.20 | 3.28 | 3.28 | -0.30% | 3,446,028 |
| Aug 7, 2026 | 3.20 | 3.40 | 3.20 | 3.29 | 3.29 | 3.13% | 3,211,129 |
| Aug 6, 2026 | 3.12 | 3.19 | 3.11 | 3.19 | 3.19 | 2.57% | 2,627,039 |
| Aug 5, 2026 | 3.12 | 3.19 | 3.11 | 3.11 | 3.11 | - | 10,247,096 |
| Aug 4, 2026 | 3.25 | 3.49 | 3.07 | 3.11 | 3.11 | -4.31% | 7,753,479 |
| Aug 3, 2026 | 3.23 | 3.30 | 3.23 | 3.25 | 3.25 | - | 3,540,788 |
| Jul 31, 2026 | 3.10 | 3.30 | 3.10 | 3.25 | 3.25 | 0.93% | 7,027,471 |
| Jul 30, 2026 | 3.53 | 3.53 | 3.22 | 3.22 | 3.22 | -9.80% | 18,167,309 |
| Jul 29, 2026 | 3.50 | 3.59 | 3.50 | 3.57 | 3.57 | 2.00% | 9,550,605 |
| Jul 28, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | -0.85% | 17,525,403 |
| Jul 27, 2026 | 3.52 | 3.53 | 3.50 | 3.53 | 3.53 | 0.28% | 20,124,991 |
| Jul 24, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 11,520,540 |
| Jul 23, 2026 | 3.45 | 3.56 | 3.45 | 3.50 | 3.50 | -1.41% | 11,734,434 |
| Jul 22, 2026 | 3.43 | 3.63 | 3.43 | 3.55 | 3.55 | 4.72% | 24,361,131 |
| 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 |