GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.300	0.320	0.300	0.300	0.300	2,579,198
2024-05-14	0.320	0.340	0.290	0.300	0.300	14,101,471
2024-05-13	0.340	0.340	0.310	0.320	0.320	1,623,492
2024-05-10	0.310	0.340	0.310	0.340	0.340	1,299,815
2024-05-09	0.310	0.340	0.310	0.310	0.310	2,940,335
2024-05-08	0.310	0.310	0.310	0.310	0.310	756,370
2024-05-07	0.330	0.330	0.310	0.310	0.310	995,210
2024-05-06	0.300	0.330	0.300	0.330	0.330	2,203,285
2024-05-03	0.330	0.360	0.300	0.300	0.300	4,120,938
2024-05-02	0.320	0.340	0.320	0.330	0.330	1,983,413
2024-04-30	0.320	0.320	0.320	0.320	0.320	428,160
2024-04-29	0.320	0.320	0.320	0.320	0.320	248,040
2024-04-26	0.320	0.320	0.320	0.320	0.320	1,182,000
2024-04-25	0.330	0.330	0.320	0.320	0.320	346,568
2024-04-24	0.340	0.370	0.330	0.330	0.330	1,606,004
2024-04-23	0.340	0.340	0.340	0.340	0.340	555,667
2024-04-22	0.340	0.340	0.340	0.340	0.340	499,200
2024-04-19	0.340	0.340	0.340	0.340	0.340	384,198
2024-04-18	0.370	0.370	0.340	0.340	0.340	486,735
2024-04-17	0.340	0.370	0.340	0.370	0.370	1,058,725
2024-04-16	0.360	0.360	0.340	0.340	0.340	865,290
2024-04-15	0.360	0.360	0.340	0.360	0.360	2,620,097
2024-04-12	0.360	0.360	0.340	0.360	0.360	996,044
2024-04-08	0.360	0.360	0.360	0.360	0.360	1,145,915
2024-04-05	0.370	0.370	0.340	0.360	0.360	1,897,705
2024-04-04	0.350	0.380	0.350	0.370	0.370	604,897
2024-04-03	0.370	0.370	0.350	0.350	0.350	2,178,865
2024-04-02	0.350	0.370	0.350	0.370	0.370	1,780,182
2024-03-28	0.380	0.380	0.350	0.350	0.350	2,907,514
2024-03-27	0.380	0.380	0.380	0.380	0.380	568,480
2024-03-26	0.390	0.390	0.360	0.380	0.380	1,433,288
2024-03-25	0.390	0.390	0.390	0.390	0.390	239,250
2024-03-22	0.390	0.390	0.390	0.390	0.390	198,427
2024-03-21	0.360	0.390	0.360	0.390	0.390	1,191,881
2024-03-20	0.360	0.360	0.360	0.360	0.360	1,466,164
2024-03-19	0.370	0.370	0.360	0.360	0.360	732,546
2024-03-18	0.380	0.380	0.370	0.370	0.370	703,051
2024-03-15	0.380	0.380	0.380	0.380	0.380	102,600
2024-03-14	0.380	0.380	0.380	0.380	0.380	25,050
2024-03-13	0.350	0.380	0.350	0.380	0.380	1,201,997
2024-03-12	0.350	0.350	0.350	0.350	0.350	1,050,395
2024-03-11	0.350	0.350	0.350	0.350	0.350	337,044
2024-03-08	0.380	0.380	0.350	0.350	0.350	866,200
2024-03-07	0.370	0.380	0.370	0.380	0.380	690,093
2024-03-06	0.400	0.400	0.370	0.370	0.370	1,227,200
2024-03-05	0.400	0.400	0.400	0.400	0.400	200,092
2024-03-04	0.400	0.400	0.380	0.400	0.400	899,118
2024-03-01	0.380	0.400	0.380	0.400	0.400	485,248
2024-02-29	0.380	0.380	0.380	0.380	0.380	465,810
2024-02-28	0.420	0.420	0.380	0.380	0.380	2,913,321
2024-02-27	0.420	0.420	0.390	0.420	0.420	702,228
2024-02-26	0.400	0.440	0.360	0.420	0.420	3,860,518
2024-02-23	0.440	0.440	0.400	0.400	0.400	2,277,600
2024-02-22	0.470	0.470	0.440	0.440	0.440	1,594,150
2024-02-21	0.460	0.470	0.440	0.470	0.470	610,750
2024-02-20	0.460	0.460	0.450	0.460	0.460	586,413
2024-02-19	0.480	0.480	0.460	0.460	0.460	1,777,924
2024-02-16	0.510	0.510	0.480	0.480	0.480	366,020
2024-02-15	0.490	0.510	0.460	0.510	0.510	2,483,965
2024-02-14	0.540	0.540	0.490	0.490	0.490	1,006,975

← NewerPage 11 of 21 · 1,236 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.