AIICO INSURANCE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.700	0.700	0.700	0.700	0.700	868,393
2021-12-08	0.700	0.700	0.680	0.700	0.700	2,873,328
2021-12-07	0.700	0.700	0.700	0.700	0.700	2,206,407
2021-12-06	0.740	0.740	0.700	0.700	0.700	3,376,722
2021-12-03	0.760	0.760	0.690	0.740	0.740	7,646,316
2021-12-02	0.820	0.820	0.740	0.760	0.760	8,428,806
2021-12-01	0.830	0.910	0.800	0.820	0.820	9,261,233
2021-11-30	0.790	0.830	0.790	0.830	0.830	12,856,166
2021-11-29	0.700	0.770	0.700	0.760	0.760	13,506,766
2021-11-26	0.640	0.700	0.640	0.700	0.700	10,843,972
2021-11-25	0.590	0.640	0.590	0.640	0.640	129,125
2021-11-24	1.250	1.250	0.590	0.590	0.590	1,816,623
2021-11-23	1.250	1.250	1.200	1.250	1.250	5,258,748
2021-11-22	1.260	1.290	1.200	1.250	1.250	7,436,251
2021-11-19	1.300	1.300	1.260	1.260	1.260	5,991,300
2021-11-18	1.300	1.300	1.270	1.300	1.300	8,800,427
2021-11-17	1.300	1.300	1.290	1.300	1.300	3,269,165
2021-11-16	1.250	1.300	1.250	1.300	1.300	1,586,879
2021-11-15	1.270	1.280	1.250	1.250	1.250	1,615,356
2021-11-12	1.280	1.300	1.270	1.270	1.270	4,757,186
2021-11-11	1.290	1.300	1.260	1.280	1.280	2,028,657
2021-11-10	1.300	1.310	1.290	1.290	1.290	4,089,490
2021-11-09	1.280	1.300	1.280	1.300	1.300	3,857,724
2021-11-08	1.300	1.330	1.280	1.280	1.280	2,233,552
2021-11-05	1.280	1.300	1.250	1.300	1.300	4,498,222
2021-11-04	1.220	1.280	1.160	1.280	1.280	2,628,776
2021-11-03	1.280	1.280	1.160	1.220	1.220	10,880,001
2021-11-02	1.350	1.350	1.220	1.280	1.280	13,845,941
2021-11-01	1.240	1.360	1.240	1.350	1.350	26,969,797
2021-10-29	1.130	1.240	1.130	1.240	1.240	21,787,454
2021-10-28	1.030	1.130	1.030	1.130	1.130	6,184,403
2021-10-27	0.940	1.030	0.940	1.030	1.030	18,418,170
2021-10-26	0.950	0.950	0.930	0.940	0.940	3,158,581
2021-10-25	0.940	0.950	0.940	0.950	0.950	8,770,381
2021-10-22	0.930	0.960	0.900	0.940	0.940	4,403,731
2021-10-21	0.920	0.940	0.900	0.930	0.930	3,303,104
2021-10-20	0.900	0.940	0.900	0.920	0.920	1,568,311

← NewerPage 21 of 21 · 1,237 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1200 NGN
2025-05-22	0.0700 NGN
2024-07-22	0.0500 NGN
2023-06-01	0.0300 NGN
2022-05-23	0.0200 NGN
2019-05-10	0.0600 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.