GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.340	0.370	0.320	0.370	0.370	2,864,880
2024-08-09	0.340	0.340	0.340	0.340	0.340	0
2024-08-08	0.340	0.340	0.340	0.340	0.340	0
2024-08-07	0.340	0.340	0.340	0.340	0.340	0
2024-08-06	0.340	0.340	0.340	0.340	0.340	0
2024-08-05	0.340	0.340	0.340	0.340	0.340	0
2024-08-02	0.340	0.340	0.340	0.340	0.340	0
2024-08-01	0.340	0.340	0.340	0.340	0.340	0
2024-07-31	0.340	0.340	0.340	0.340	0.340	0
2024-07-30	0.340	0.340	0.340	0.340	0.340	0
2024-07-29	0.340	0.340	0.340	0.340	0.340	0
2024-07-26	0.340	0.340	0.340	0.340	0.340	0
2024-07-25	0.340	0.340	0.340	0.340	0.340	0
2024-07-24	0.340	0.340	0.340	0.340	0.340	0
2024-07-23	0.340	0.340	0.340	0.340	0.340	0
2024-07-22	0.340	0.340	0.340	0.340	0.340	0
2024-07-19	0.340	0.340	0.340	0.340	0.340	0
2024-07-18	0.340	0.340	0.340	0.340	0.340	0
2024-07-17	0.340	0.340	0.340	0.340	0.340	0
2024-07-16	0.340	0.340	0.340	0.340	0.340	0
2024-07-15	0.340	0.340	0.340	0.340	0.340	0
2024-07-12	0.340	0.340	0.340	0.340	0.340	0
2024-07-11	0.340	0.340	0.340	0.340	0.340	0
2024-07-10	0.340	0.340	0.340	0.340	0.340	0
2024-07-09	0.340	0.340	0.340	0.340	0.340	0
2024-07-08	0.340	0.340	0.340	0.340	0.340	0
2024-07-05	0.360	0.360	0.340	0.340	0.340	2,480,799
2024-07-04	0.390	0.390	0.360	0.360	0.360	3,010,405
2024-07-03	0.370	0.400	0.370	0.390	0.390	7,533,457
2024-07-02	0.340	0.370	0.340	0.370	0.370	3,589,122
2024-07-01	0.330	0.340	0.330	0.340	0.340	2,102,671
2024-06-28	0.330	0.330	0.330	0.330	0.330	1,073,931
2024-06-27	0.330	0.330	0.320	0.330	0.330	3,604,804
2024-06-26	0.330	0.340	0.320	0.330	0.330	2,905,117
2024-06-25	0.340	0.340	0.330	0.330	0.330	456,214
2024-06-24	0.340	0.340	0.330	0.340	0.340	1,279,000
2024-06-21	0.350	0.350	0.330	0.340	0.340	3,454,980
2024-06-20	0.340	0.350	0.330	0.350	0.350	2,223,476
2024-06-19	0.330	0.350	0.330	0.340	0.340	4,266,145
2024-06-14	0.320	0.330	0.320	0.330	0.330	419,955
2024-06-13	0.310	0.320	0.310	0.320	0.320	1,321,244
2024-06-11	0.310	0.310	0.310	0.310	0.310	956,265
2024-06-10	0.310	0.340	0.310	0.310	0.310	3,511,283
2024-06-07	0.320	0.320	0.310	0.310	0.310	1,317,071
2024-06-06	0.320	0.320	0.320	0.320	0.320	329,865
2024-06-05	0.320	0.320	0.320	0.320	0.320	643,880
2024-06-04	0.320	0.320	0.320	0.320	0.320	1,231,097
2024-06-03	0.300	0.320	0.270	0.320	0.320	706,040
2024-05-31	0.300	0.310	0.300	0.300	0.300	983,779
2024-05-30	0.300	0.300	0.300	0.300	0.300	715,183
2024-05-29	0.310	0.310	0.290	0.300	0.300	1,573,339
2024-05-28	0.310	0.310	0.300	0.310	0.310	983,150
2024-05-27	0.310	0.310	0.310	0.310	0.310	572,394
2024-05-24	0.320	0.320	0.310	0.310	0.310	681,204
2024-05-23	0.320	0.320	0.320	0.320	0.320	88,030
2024-05-22	0.320	0.320	0.320	0.320	0.320	601,250
2024-05-21	0.310	0.320	0.300	0.320	0.320	666,564
2024-05-20	0.320	0.320	0.300	0.310	0.310	2,722,458
2024-05-17	0.330	0.350	0.320	0.320	0.320	1,076,835
2024-05-16	0.300	0.330	0.300	0.330	0.330	2,236,439

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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