AIICO INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.050 | 4.050 | 3.960 | 3.960 | 3.960 | 1,813,384 |
| 2026-10-15 | 3.960 | 4.050 | 3.960 | 4.050 | 4.050 | 2,149,309 |
| 2026-10-14 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 4,068,723 |
| 2026-10-13 | 4.100 | 4.100 | 3.920 | 3.920 | 3.920 | 3,404,704 |
| 2026-10-12 | 4.140 | 4.140 | 3.930 | 4.100 | 4.100 | 6,538,741 |
| 2026-10-09 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 4,022,659 |
| 2026-10-08 | 4.090 | 4.090 | 3.960 | 4.000 | 4.000 | 3,931,784 |
| 2026-10-07 | 4.100 | 4.130 | 3.960 | 4.090 | 4.090 | 13,809,276 |
| 2026-10-06 | 4.050 | 4.100 | 4.010 | 4.100 | 4.100 | 5,677,781 |
| 2026-10-05 | 4.180 | 4.200 | 3.900 | 4.050 | 4.050 | 5,994,430 |
| 2026-10-02 | 3.800 | 4.180 | 3.800 | 4.180 | 4.180 | 17,481,927 |
| 2026-09-30 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 9,236,994 |
| 2026-09-29 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 11,365,300 |
| 2026-09-28 | 3.900 | 3.980 | 3.770 | 3.800 | 3.800 | 12,523,848 |
| 2026-09-25 | 3.820 | 3.920 | 3.820 | 3.900 | 3.900 | 6,151,467 |
| 2026-09-24 | 3.940 | 3.940 | 3.740 | 3.820 | 3.820 | 6,695,959 |
| 2026-09-23 | 3.750 | 3.940 | 3.710 | 3.940 | 3.940 | 19,764,604 |
| 2026-09-22 | 3.780 | 3.840 | 3.650 | 3.750 | 3.750 | 19,129,113 |
| 2026-09-21 | 3.770 | 3.980 | 3.650 | 3.780 | 3.780 | 24,384,855 |
| 2026-09-18 | 3.750 | 3.970 | 3.720 | 3.770 | 3.770 | 3,283,741 |
| 2026-09-17 | 3.730 | 3.900 | 3.730 | 3.750 | 3.750 | 4,410,920 |
| 2026-09-16 | 3.700 | 3.990 | 3.610 | 3.730 | 3.730 | 73,632,939 |
| 2026-09-15 | 3.700 | 3.990 | 3.590 | 3.700 | 3.700 | 14,709,281 |
| 2026-09-14 | 3.710 | 3.990 | 3.590 | 3.700 | 3.700 | 4,895,470 |
| 2026-09-11 | 3.500 | 3.850 | 3.500 | 3.710 | 3.710 | 6,185,481 |
| 2026-09-10 | 3.610 | 3.610 | 3.400 | 3.500 | 3.500 | 13,536,854 |
| 2026-09-09 | 3.710 | 3.710 | 3.340 | 3.610 | 3.610 | 10,936,532 |
| 2026-09-08 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 4,306,240 |
| 2026-09-07 | 3.810 | 3.830 | 3.750 | 3.800 | 3.800 | 4,894,221 |
| 2026-09-04 | 3.910 | 4.000 | 3.810 | 3.810 | 3.810 | 9,926,137 |
| 2026-09-03 | 4.100 | 4.120 | 3.910 | 3.910 | 3.910 | 12,910,696 |
| 2026-09-02 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 7,128,220 |
| 2026-09-01 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 4,604,024 |
| 2026-08-31 | 3.700 | 3.830 | 3.650 | 3.760 | 3.760 | 5,499,563 |
| 2026-08-28 | 3.700 | 3.840 | 3.700 | 3.700 | 3.700 | 6,461,254 |
| 2026-08-27 | 3.700 | 4.050 | 3.600 | 3.700 | 3.700 | 9,564,089 |
| 2026-08-26 | 3.890 | 3.970 | 3.700 | 3.700 | 3.700 | 14,127,449 |
| 2026-08-24 | 3.900 | 3.900 | 3.850 | 3.890 | 3.890 | 4,996,728 |
| 2026-08-21 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 5,333,758 |
| 2026-08-20 | 3.950 | 4.100 | 3.950 | 4.000 | 4.000 | 7,871,308 |
| 2026-08-19 | 3.940 | 4.000 | 3.940 | 3.950 | 3.950 | 2,559,894 |
| 2026-08-18 | 3.910 | 4.090 | 3.910 | 3.940 | 3.940 | 15,668,435 |
| 2026-08-17 | 4.010 | 4.010 | 3.910 | 3.910 | 3.910 | 5,218,972 |
| 2026-08-14 | 4.010 | 4.080 | 4.000 | 4.010 | 4.010 | 4,843,753 |
| 2026-08-13 | 4.080 | 4.110 | 4.010 | 4.010 | 4.010 | 18,649,058 |
| 2026-08-12 | 4.090 | 4.150 | 4.080 | 4.080 | 4.080 | 4,520,953 |
| 2026-08-11 | 4.100 | 4.120 | 4.070 | 4.090 | 4.090 | 5,301,080 |
| 2026-08-10 | 4.200 | 4.210 | 4.070 | 4.100 | 4.100 | 5,992,725 |
| 2026-08-07 | 4.180 | 4.200 | 4.150 | 4.200 | 4.200 | 4,269,220 |
| 2026-08-06 | 4.070 | 4.180 | 4.070 | 4.180 | 4.180 | 3,895,077 |
| 2026-08-05 | 4.180 | 4.180 | 4.070 | 4.070 | 4.070 | 8,129,667 |
| 2026-08-04 | 4.040 | 4.200 | 4.000 | 4.180 | 4.180 | 5,614,528 |
| 2026-08-03 | 4.150 | 4.200 | 4.000 | 4.040 | 4.040 | 7,377,318 |
| 2026-07-31 | 4.110 | 4.150 | 4.100 | 4.150 | 4.150 | 7,036,957 |
| 2026-07-30 | 4.130 | 4.330 | 4.110 | 4.110 | 4.110 | 3,518,937 |
| 2026-07-29 | 4.120 | 4.210 | 4.120 | 4.130 | 4.130 | 3,943,376 |
| 2026-07-28 | 4.100 | 4.250 | 4.100 | 4.120 | 4.120 | 3,018,365 |
| 2026-07-27 | 4.100 | 4.320 | 4.100 | 4.100 | 4.100 | 5,594,780 |
| 2026-07-24 | 4.100 | 4.250 | 4.070 | 4.100 | 4.100 | 6,837,066 |
| 2026-07-23 | 4.130 | 4.130 | 4.020 | 4.100 | 4.100 | 5,161,276 |
Page 1 of 21 · 1,237 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.