AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.110	2.200	2.010	2.190	2.190	16,298,252
2025-07-31	2.210	2.250	2.100	2.110	2.110	21,212,650
2025-07-30	2.270	2.300	2.210	2.210	2.210	15,534,661
2025-07-29	2.290	2.290	2.210	2.270	2.270	9,390,741
2025-07-28	2.220	2.300	2.220	2.290	2.290	13,611,817
2025-07-25	2.180	2.300	2.160	2.220	2.220	10,015,902
2025-07-24	2.200	2.250	2.180	2.180	2.180	10,114,859
2025-07-23	2.150	2.200	2.150	2.200	2.200	7,631,264
2025-07-22	2.110	2.320	2.110	2.150	2.150	28,057,615
2025-07-21	2.270	2.270	2.080	2.110	2.110	14,026,311
2025-07-18	2.200	2.270	2.010	2.270	2.270	49,319,949
2025-07-17	2.300	2.300	2.070	2.200	2.200	65,251,458
2025-07-16	2.300	2.490	2.200	2.300	2.300	44,307,168
2025-07-14	2.270	2.490	2.250	2.300	2.300	93,356,032
2025-07-11	2.100	2.310	2.100	2.270	2.270	60,679,562
2025-07-10	1.910	2.100	1.910	2.100	2.100	81,960,381
2025-07-09	1.810	1.940	1.810	1.910	1.910	50,002,528
2025-07-08	1.650	1.810	1.650	1.810	1.810	40,436,778
2025-07-07	1.600	1.650	1.590	1.650	1.650	40,101,016
2025-07-04	1.630	1.630	1.590	1.600	1.600	15,963,090
2025-07-03	1.590	1.630	1.590	1.630	1.630	13,289,872
2025-07-02	1.610	1.610	1.580	1.590	1.590	6,887,018
2025-07-01	1.580	1.620	1.580	1.610	1.610	6,883,293
2025-06-30	1.610	1.610	1.580	1.580	1.580	11,198,615
2025-06-27	1.600	1.610	1.590	1.610	1.610	7,002,478
2025-06-26	1.620	1.640	1.580	1.600	1.600	11,860,699
2025-06-25	1.620	1.630	1.580	1.620	1.620	19,704,714
2025-06-24	1.590	1.640	1.560	1.620	1.620	19,101,314
2025-06-23	1.600	1.640	1.560	1.590	1.590	11,251,221
2025-06-20	1.590	1.640	1.570	1.600	1.600	9,832,829
2025-06-19	1.590	1.650	1.590	1.590	1.590	17,736,196
2025-06-18	1.640	1.650	1.590	1.590	1.590	19,661,192
2025-06-17	1.580	1.640	1.550	1.640	1.640	16,222,479
2025-06-16	1.600	1.640	1.570	1.580	1.580	19,302,337
2025-06-13	1.650	1.650	1.580	1.600	1.600	12,038,155
2025-06-11	1.630	1.650	1.590	1.650	1.650	18,255,236
2025-06-10	1.640	1.650	1.610	1.630	1.630	23,110,949
2025-06-05	1.630	1.640	1.590	1.640	1.640	9,934,261
2025-06-04	1.580	1.640	1.580	1.630	1.630	6,840,610
2025-06-03	1.600	1.640	1.580	1.580	1.580	6,079,480
2025-06-02	1.610	1.640	1.600	1.600	1.600	5,988,585
2025-05-30	1.600	1.640	1.590	1.610	1.610	9,452,331
2025-05-29	1.640	1.640	1.590	1.600	1.600	10,976,200
2025-05-28	1.600	1.660	1.600	1.640	1.640	21,863,984
2025-05-27	1.590	1.650	1.590	1.600	1.600	3,329,868
2025-05-26	1.610	1.630	1.590	1.590	1.590	5,353,528
2025-05-23	1.640	1.660	1.600	1.610	1.610	5,777,253
2025-05-22	1.680	1.680	1.580	1.640	1.640	12,704,438
2025-05-21	1.660	1.680	1.640	1.680	1.680	15,058,142
2025-05-20	1.650	1.670	1.600	1.660	1.660	10,461,324
2025-05-19	1.600	1.650	1.600	1.650	1.650	11,087,604
2025-05-16	1.600	1.650	1.590	1.600	1.600	28,931,484
2025-05-15	1.660	1.660	1.590	1.600	1.600	33,853,762
2025-05-14	1.650	1.660	1.600	1.660	1.660	19,885,187
2025-05-13	1.600	1.650	1.600	1.650	1.650	4,873,824
2025-05-12	1.670	1.670	1.600	1.600	1.600	19,108,745
2025-05-09	1.670	1.670	1.660	1.670	1.670	13,930,397
2025-05-08	1.670	1.680	1.580	1.670	1.670	9,413,784
2025-05-07	1.670	1.680	1.660	1.670	1.670	7,364,128
2025-05-06	1.680	1.680	1.650	1.670	1.670	11,666,106

← NewerPage 6 of 21 · 1,236 trading daysOlder →

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.