CORNERSTONE INSURANCE CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.600 | 4.600 | 4.150 | 4.150 | 4.150 | 2,494,471 |
| 2025-07-31 | 4.890 | 4.890 | 4.410 | 4.600 | 4.600 | 2,694,049 |
| 2025-07-30 | 4.900 | 4.900 | 4.870 | 4.890 | 4.890 | 4,283,526 |
| 2025-07-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,115,265 |
| 2025-07-28 | 4.940 | 4.940 | 4.600 | 4.900 | 4.900 | 3,489,502 |
| 2025-07-25 | 4.800 | 4.980 | 4.800 | 4.940 | 4.940 | 2,493,008 |
| 2025-07-24 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 2,852,177 |
| 2025-07-23 | 4.190 | 4.500 | 4.190 | 4.500 | 4.500 | 5,150,998 |
| 2025-07-22 | 4.090 | 4.190 | 4.080 | 4.190 | 4.190 | 4,679,049 |
| 2025-07-21 | 4.400 | 4.400 | 4.080 | 4.090 | 4.090 | 2,089,819 |
| 2025-07-18 | 4.400 | 4.400 | 4.080 | 4.400 | 4.400 | 3,397,087 |
| 2025-07-17 | 4.060 | 4.400 | 4.060 | 4.400 | 4.400 | 2,145,258 |
| 2025-07-16 | 4.030 | 4.400 | 4.030 | 4.060 | 4.060 | 3,087,759 |
| 2025-07-14 | 4.290 | 4.300 | 4.030 | 4.030 | 4.030 | 2,512,139 |
| 2025-07-11 | 4.160 | 4.290 | 4.100 | 4.290 | 4.290 | 1,143,325 |
| 2025-07-10 | 4.150 | 4.500 | 4.000 | 4.160 | 4.160 | 3,436,622 |
| 2025-07-09 | 4.200 | 4.200 | 4.000 | 4.150 | 4.150 | 2,333,517 |
| 2025-07-08 | 4.500 | 4.500 | 4.150 | 4.200 | 4.200 | 882,900 |
| 2025-07-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,417,363 |
| 2025-07-04 | 4.370 | 4.500 | 4.370 | 4.500 | 4.500 | 512,087 |
| 2025-07-03 | 4.200 | 4.370 | 4.200 | 4.370 | 4.370 | 5,058,162 |
| 2025-07-02 | 4.250 | 4.250 | 4.150 | 4.200 | 4.200 | 929,758 |
| 2025-07-01 | 4.280 | 4.280 | 4.240 | 4.250 | 4.250 | 1,336,768 |
| 2025-06-30 | 4.150 | 4.350 | 4.150 | 4.280 | 4.280 | 3,323,134 |
| 2025-06-27 | 4.200 | 4.280 | 4.000 | 4.150 | 4.150 | 3,692,536 |
| 2025-06-26 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 1,711,777 |
| 2025-06-25 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 4,086,906 |
| 2025-06-24 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 1,692,808 |
| 2025-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,392,804 |
| 2025-06-20 | 4.050 | 4.100 | 4.000 | 4.000 | 4.000 | 2,589,174 |
| 2025-06-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 588,168 |
| 2025-06-18 | 4.050 | 4.060 | 4.050 | 4.050 | 4.050 | 1,171,311 |
| 2025-06-17 | 3.990 | 4.190 | 3.990 | 4.050 | 4.050 | 1,842,795 |
| 2025-06-16 | 3.730 | 4.100 | 3.730 | 3.990 | 3.990 | 14,435,733 |
| 2025-06-13 | 3.700 | 3.800 | 3.700 | 3.730 | 3.730 | 1,849,211 |
| 2025-06-11 | 3.910 | 3.910 | 3.630 | 3.700 | 3.700 | 1,070,744 |
| 2025-06-10 | 3.920 | 3.920 | 3.530 | 3.910 | 3.910 | 5,520,923 |
| 2025-06-05 | 3.570 | 3.920 | 3.570 | 3.920 | 3.920 | 6,614,467 |
| 2025-06-04 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 616,270 |
| 2025-06-03 | 3.450 | 3.570 | 3.450 | 3.570 | 3.570 | 715,196 |
| 2025-06-02 | 3.280 | 3.500 | 3.280 | 3.450 | 3.450 | 1,230,960 |
| 2025-05-30 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 806,463 |
| 2025-05-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 194,131 |
| 2025-05-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 570,243 |
| 2025-05-27 | 3.130 | 3.430 | 3.130 | 3.400 | 3.400 | 2,196,094 |
| 2025-05-26 | 3.470 | 3.470 | 3.130 | 3.130 | 3.130 | 1,362,988 |
| 2025-05-23 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 153,562 |
| 2025-05-22 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 405,780 |
| 2025-05-21 | 3.450 | 3.470 | 3.450 | 3.470 | 3.470 | 1,765,233 |
| 2025-05-20 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 677,960 |
| 2025-05-19 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 1,080,840 |
| 2025-05-16 | 3.150 | 3.450 | 3.150 | 3.450 | 3.450 | 1,135,479 |
| 2025-05-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 216,260 |
| 2025-05-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 566,480 |
| 2025-05-13 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 428,826 |
| 2025-05-12 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 298,038 |
| 2025-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,632,225 |
| 2025-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 566,501 |
| 2025-05-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 636,203 |
| 2025-05-06 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 2,914,345 |
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.