CORNERSTONE INSURANCE CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.220	1.340	1.220	1.340	1.340	1,435,714
2023-08-21	1.300	1.300	1.220	1.220	1.220	459,795
2023-08-18	1.310	1.320	1.300	1.300	1.300	2,456,057
2023-08-17	1.310	1.310	1.310	1.310	1.310	186,499
2023-08-16	1.410	1.410	1.310	1.310	1.310	2,028,986
2023-08-15	1.290	1.410	1.290	1.410	1.410	8,603,546
2023-08-14	1.180	1.290	1.180	1.290	1.290	1,038,425
2023-08-11	1.080	1.180	1.080	1.180	1.180	3,159,356
2023-08-10	0.990	1.080	0.990	1.080	1.080	497,141
2023-08-09	0.940	0.990	0.940	0.990	0.990	1,503,201
2023-08-08	0.900	0.940	0.870	0.940	0.940	641,702
2023-08-07	0.970	0.970	0.900	0.900	0.900	942,550
2023-08-04	0.940	0.970	0.940	0.970	0.970	811,980
2023-08-03	0.860	0.940	0.860	0.940	0.940	6,285,073
2023-08-02	0.860	0.860	0.860	0.860	0.860	197,675
2023-08-01	0.880	0.930	0.860	0.860	0.860	514,740
2023-07-31	0.890	0.970	0.880	0.880	0.880	904,012
2023-07-28	0.890	0.890	0.890	0.890	0.890	200,748
2023-07-27	0.950	0.950	0.890	0.890	0.890	595,550
2023-07-26	0.880	0.950	0.880	0.950	0.950	1,863,857
2023-07-25	0.960	0.960	0.880	0.880	0.880	2,814,202
2023-07-24	0.960	0.960	0.960	0.960	0.960	389,138
2023-07-21	1.060	1.060	0.960	0.960	0.960	676,568
2023-07-20	1.060	1.060	1.060	1.060	1.060	148,850
2023-07-19	1.060	1.060	1.060	1.060	1.060	51,481
2023-07-18	1.060	1.060	1.060	1.060	1.060	81,942
2023-07-17	1.010	1.060	1.010	1.060	1.060	2,451,495
2023-07-14	1.010	1.010	1.010	1.010	1.010	64,857
2023-07-13	1.010	1.010	1.010	1.010	1.010	308,820
2023-07-12	1.090	1.090	1.010	1.010	1.010	829,592
2023-07-11	1.060	1.100	1.010	1.090	1.090	2,321,883
2023-07-10	1.080	1.080	0.980	1.060	1.060	1,376,016
2023-07-07	1.020	1.080	1.020	1.080	1.080	1,040,472
2023-07-06	1.020	1.020	1.020	1.020	1.020	13,400
2023-07-05	1.060	1.060	1.020	1.020	1.020	314,726
2023-07-04	1.000	1.100	1.000	1.060	1.060	1,133,391
2023-07-03	1.100	1.150	1.000	1.000	1.000	5,574,428
2023-06-30	1.210	1.250	1.100	1.100	1.100	4,026,106
2023-06-27	1.210	1.210	1.210	1.210	1.210	738,330
2023-06-26	1.220	1.220	1.200	1.210	1.210	337,953
2023-06-23	1.110	1.220	1.110	1.220	1.220	2,297,648
2023-06-22	1.010	1.110	1.010	1.110	1.110	1,205,599
2023-06-21	1.010	1.010	1.010	1.010	1.010	299,245
2023-06-20	1.120	1.120	1.010	1.010	1.010	1,015,443
2023-06-19	1.110	1.120	1.110	1.120	1.120	527,155
2023-06-16	1.020	1.120	1.020	1.110	1.110	3,252,841
2023-06-15	1.130	1.130	1.020	1.020	1.020	2,587,865
2023-06-14	1.140	1.140	1.030	1.130	1.130	1,824,648
2023-06-13	1.140	1.140	1.140	1.140	1.140	177,367
2023-06-09	1.110	1.140	1.110	1.140	1.140	1,209,460
2023-06-08	1.010	1.110	1.010	1.110	1.110	5,234,509
2023-06-07	0.920	1.010	0.920	1.010	1.010	1,382,524
2023-06-06	0.900	0.920	0.900	0.920	0.920	4,484,065
2023-06-05	0.830	0.900	0.830	0.900	0.900	963,511
2023-06-02	0.850	0.850	0.830	0.830	0.830	486,326
2023-06-01	0.780	0.850	0.780	0.850	0.850	876,673
2023-05-31	0.800	0.800	0.770	0.780	0.780	1,554,711
2023-05-30	0.800	0.800	0.780	0.800	0.800	1,326,622
2023-05-26	0.800	0.800	0.800	0.800	0.800	510,382
2023-05-25	0.800	0.800	0.800	0.800	0.800	358,257

← NewerPage 14 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.2800 NGN
2025-07-08	0.2700 NGN
2024-07-15	0.1600 NGN
2023-06-06	0.0600 NGN
2022-07-13	0.0500 NGN

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