GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.540	0.570	0.530	0.540	0.540	1,184,776
2024-02-12	0.520	0.540	0.520	0.540	0.540	1,862,629
2024-02-09	0.480	0.520	0.470	0.520	0.520	1,811,107
2024-02-08	0.510	0.510	0.480	0.480	0.480	1,506,900
2024-02-07	0.560	0.560	0.510	0.510	0.510	2,271,299
2024-02-06	0.560	0.560	0.560	0.560	0.560	437,074
2024-02-05	0.580	0.630	0.530	0.560	0.560	7,058,451
2024-02-02	0.530	0.580	0.530	0.580	0.580	813,246
2024-02-01	0.490	0.530	0.450	0.530	0.530	2,949,095
2024-01-31	0.540	0.540	0.490	0.490	0.490	7,460,578
2024-01-30	0.600	0.600	0.540	0.540	0.540	6,196,503
2024-01-29	0.570	0.620	0.570	0.600	0.600	5,928,461
2024-01-26	0.530	0.580	0.530	0.570	0.570	3,907,714
2024-01-25	0.520	0.530	0.520	0.530	0.530	894,055
2024-01-24	0.480	0.520	0.440	0.520	0.520	5,292,092
2024-01-23	0.530	0.530	0.480	0.480	0.480	3,689,176
2024-01-22	0.580	0.630	0.530	0.530	0.530	8,526,088
2024-01-19	0.570	0.620	0.530	0.580	0.580	5,139,469
2024-01-18	0.620	0.680	0.570	0.570	0.570	11,891,907
2024-01-17	0.570	0.620	0.570	0.620	0.620	18,649,364
2024-01-16	0.520	0.570	0.520	0.570	0.570	483,437
2024-01-15	0.480	0.520	0.480	0.520	0.520	7,715,329
2024-01-12	0.440	0.480	0.440	0.480	0.480	3,662,598
2024-01-11	0.400	0.440	0.380	0.440	0.440	9,221,892
2024-01-10	0.440	0.480	0.400	0.400	0.400	10,096,914
2024-01-09	0.400	0.440	0.400	0.440	0.440	5,055,176
2024-01-08	0.370	0.400	0.370	0.400	0.400	12,189,362
2024-01-05	0.340	0.370	0.340	0.370	0.370	12,790,238
2024-01-04	0.310	0.340	0.310	0.340	0.340	2,331,088
2024-01-03	0.290	0.310	0.290	0.310	0.310	6,579,948
2024-01-02	0.290	0.290	0.270	0.290	0.290	9,369,931
2023-12-29	0.290	0.290	0.290	0.290	0.290	1,706,000
2023-12-28	0.290	0.290	0.290	0.290	0.290	1,627,310
2023-12-27	0.270	0.290	0.270	0.290	0.290	2,427,736
2023-12-22	0.290	0.290	0.270	0.270	0.270	1,538,487
2023-12-21	0.290	0.290	0.290	0.290	0.290	524,848
2023-12-20	0.270	0.290	0.270	0.290	0.290	389,231
2023-12-19	0.290	0.300	0.270	0.270	0.270	808,000
2023-12-18	0.290	0.290	0.290	0.290	0.290	797,590
2023-12-15	0.290	0.290	0.290	0.290	0.290	179,500
2023-12-14	0.270	0.290	0.270	0.290	0.290	200,000
2023-12-13	0.270	0.270	0.270	0.270	0.270	275,888
2023-12-12	0.300	0.300	0.270	0.270	0.270	2,103,869
2023-12-11	0.300	0.300	0.270	0.300	0.300	3,799,925
2023-12-08	0.290	0.300	0.290	0.300	0.300	1,439,337
2023-12-07	0.280	0.300	0.280	0.290	0.290	2,689,473
2023-12-06	0.310	0.310	0.280	0.280	0.280	1,530,791
2023-12-05	0.290	0.310	0.290	0.310	0.310	2,707,282
2023-12-04	0.270	0.290	0.270	0.290	0.290	2,722,630
2023-12-01	0.250	0.270	0.250	0.270	0.270	3,286,700
2023-11-30	0.270	0.270	0.250	0.250	0.250	703,156
2023-11-29	0.300	0.320	0.270	0.270	0.270	10,685,054
2023-11-28	0.320	0.320	0.290	0.300	0.300	5,017,618
2023-11-27	0.340	0.340	0.310	0.320	0.320	21,725,707
2023-11-24	0.310	0.340	0.310	0.340	0.340	9,758,185
2023-11-23	0.290	0.310	0.290	0.310	0.310	7,333,605
2023-11-22	0.270	0.290	0.270	0.290	0.290	1,957,017
2023-11-21	0.250	0.270	0.250	0.270	0.270	7,555,559
2023-11-20	0.240	0.250	0.240	0.250	0.250	816,107
2023-11-17	0.220	0.240	0.220	0.240	0.240	1,890,725

← NewerPage 12 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.