CORNERSTONE INSURANCE CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.510	0.510	0.510	0.510	0.510	156,301
2022-11-25	0.480	0.510	0.480	0.510	0.510	454,083
2022-11-24	0.480	0.480	0.480	0.480	0.480	140,117
2022-11-23	0.440	0.480	0.440	0.480	0.480	533,133
2022-11-22	0.440	0.440	0.440	0.440	0.440	154,700
2022-11-21	0.440	0.440	0.440	0.440	0.440	96,326
2022-11-18	0.440	0.440	0.440	0.440	0.440	586,267
2022-11-17	0.440	0.440	0.440	0.440	0.440	34,533
2022-11-16	0.400	0.440	0.400	0.440	0.440	1,089,430
2022-11-15	0.440	0.440	0.400	0.400	0.400	1,466,818
2022-11-14	0.440	0.440	0.440	0.440	0.440	256,053
2022-11-11	0.400	0.440	0.400	0.440	0.440	325,550
2022-11-10	0.400	0.400	0.400	0.400	0.400	54,058
2022-11-09	0.400	0.400	0.400	0.400	0.400	395,250
2022-11-08	0.400	0.400	0.400	0.400	0.400	202,000
2022-11-07	0.440	0.440	0.400	0.400	0.400	2,502,054
2022-11-04	0.440	0.440	0.440	0.440	0.440	467,674
2022-11-03	0.450	0.450	0.440	0.440	0.440	208,500
2022-11-02	0.470	0.470	0.450	0.450	0.450	1,169,650
2022-11-01	0.500	0.500	0.470	0.470	0.470	2,034,667
2022-10-31	0.500	0.500	0.500	0.500	0.500	328,403
2022-10-28	0.500	0.500	0.500	0.500	0.500	83,124
2022-10-27	0.480	0.500	0.480	0.500	0.500	406,105
2022-10-26	0.480	0.480	0.480	0.480	0.480	159,392
2022-10-25	0.510	0.510	0.480	0.480	0.480	523,645
2022-10-24	0.510	0.510	0.510	0.510	0.510	57,687
2022-10-21	0.500	0.510	0.500	0.510	0.510	101,266
2022-10-20	0.500	0.500	0.500	0.500	0.500	0
2022-10-19	0.510	0.510	0.500	0.500	0.500	271,289
2022-10-18	0.520	0.520	0.510	0.510	0.510	560,333
2022-10-17	0.520	0.520	0.520	0.520	0.520	685,000
2022-10-14	0.520	0.520	0.490	0.520	0.520	1,513,994
2022-10-13	0.550	0.550	0.500	0.520	0.520	2,629,966
2022-10-12	0.540	0.550	0.540	0.550	0.550	304,683
2022-10-11	0.500	0.540	0.500	0.540	0.540	911,083
2022-10-07	0.530	0.530	0.500	0.500	0.500	326,894
2022-10-06	0.510	0.530	0.500	0.530	0.530	1,605,940
2022-10-05	0.560	0.560	0.510	0.510	0.510	938,224
2022-10-04	0.560	0.560	0.560	0.560	0.560	77,585
2022-09-30	0.560	0.560	0.560	0.560	0.560	108,681
2022-09-29	0.560	0.560	0.560	0.560	0.560	100,700
2022-09-28	0.560	0.560	0.560	0.560	0.560	1,350
2022-09-27	0.560	0.560	0.560	0.560	0.560	402,852
2022-09-26	0.560	0.560	0.560	0.560	0.560	279,032
2022-09-23	0.540	0.560	0.540	0.560	0.560	896,574
2022-09-22	0.600	0.600	0.540	0.540	0.540	208,027
2022-09-21	0.600	0.600	0.600	0.600	0.600	17,750
2022-09-20	0.620	0.620	0.560	0.600	0.600	683,449
2022-09-19	0.600	0.620	0.600	0.620	0.620	132,190
2022-09-16	0.630	0.630	0.600	0.600	0.600	241,834
2022-09-15	0.630	0.630	0.630	0.630	0.630	100,946
2022-09-14	0.640	0.640	0.600	0.630	0.630	9,354,500
2022-09-13	0.640	0.640	0.630	0.640	0.640	3,352,763
2022-09-12	0.640	0.640	0.640	0.640	0.640	70,075
2022-09-09	0.640	0.640	0.640	0.640	0.640	143,380
2022-09-08	0.620	0.650	0.620	0.640	0.640	2,164,667
2022-09-07	0.660	0.670	0.600	0.620	0.620	3,665,853
2022-09-06	0.670	0.670	0.630	0.660	0.660	2,451,000
2022-09-05	0.680	0.680	0.620	0.670	0.670	4,511,000
2022-09-02	0.690	0.690	0.640	0.680	0.680	2,070,000

← NewerPage 17 of 21 · 1,237 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.