Mutual Benefits Assurance Plc (NGX:MBENEFIT)
Nigeria
· Delayed Price · Currency is NGN 3.200
+0.120 (3.90%)
At close: Dec 5, 2025
Mutual Benefits Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.23 | 3.28 | 3.20 | 3.20 | 3.20 | 3.90% | 4,602,277 |
| Dec 4, 2025 | 3.20 | 3.23 | 3.06 | 3.08 | 3.08 | -3.14% | 6,827,395 |
| Dec 3, 2025 | 3.10 | 3.28 | 3.05 | 3.18 | 3.18 | -0.93% | 6,427,053 |
| Dec 2, 2025 | 3.28 | 3.29 | 3.02 | 3.21 | 3.21 | -2.13% | 3,636,884 |
| Dec 1, 2025 | 3.36 | 3.38 | 3.00 | 3.28 | 3.28 | 0.31% | 11,789,360 |
| Nov 28, 2025 | 3.12 | 3.33 | 3.00 | 3.27 | 3.27 | 4.81% | 11,178,796 |
| Nov 27, 2025 | 3.16 | 3.25 | 3.12 | 3.12 | 3.12 | 0.65% | 4,454,108 |
| Nov 26, 2025 | 3.35 | 3.48 | 3.10 | 3.10 | 3.10 | -7.46% | 4,645,842 |
| Nov 25, 2025 | 3.20 | 3.42 | 3.20 | 3.35 | 3.35 | 1.52% | 3,541,629 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | - | 1,852,024 |
| Nov 21, 2025 | 3.30 | 3.30 | 3.18 | 3.30 | 3.30 | -2.94% | 23,632,116 |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | 1,237,842 |
| Nov 19, 2025 | 3.40 | 3.64 | 3.36 | 3.64 | 3.64 | 7.69% | 4,034,492 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | -4.79% | 2,259,759 |
| Nov 17, 2025 | 3.80 | 3.80 | 3.30 | 3.55 | 3.55 | 1.43% | 7,444,526 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.30 | 3.50 | 3.50 | -4.11% | 9,757,026 |
| Nov 13, 2025 | 3.60 | 3.67 | 3.54 | 3.65 | 3.65 | 9.28% | 11,263,380 |
| Nov 12, 2025 | 3.05 | 3.34 | 3.04 | 3.34 | 3.34 | 9.87% | 19,855,420 |
| Nov 11, 2025 | 3.35 | 3.35 | 3.04 | 3.04 | 3.04 | -9.79% | 6,164,779 |
| Nov 10, 2025 | 3.74 | 3.74 | 3.37 | 3.37 | 3.37 | -9.89% | 8,076,128 |
| Nov 7, 2025 | 3.33 | 3.74 | 3.33 | 3.74 | 3.74 | 6.86% | 6,384,563 |
| Nov 6, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -5.41% | 4,824,754 |
| Nov 5, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 3,773,278 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 5,570,006 |
| Nov 3, 2025 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -7.09% | 6,291,744 |
| 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 |