GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.800	0.840	0.800	0.840	0.840	2,970,420
2026-07-21	0.820	0.840	0.800	0.800	0.800	6,088,090
2026-07-20	0.870	0.870	0.800	0.820	0.820	8,624,352
2026-07-17	0.880	0.900	0.820	0.870	0.870	53,404,202
2026-07-16	0.930	0.930	0.880	0.880	0.880	7,494,167
2026-07-15	0.900	0.940	0.900	0.930	0.930	2,229,968
2026-07-14	0.900	0.950	0.900	0.900	0.900	5,502,640
2026-07-13	0.870	0.900	0.870	0.900	0.900	5,552,337
2026-07-10	0.900	0.900	0.870	0.870	0.870	3,649,647
2026-07-09	0.910	0.940	0.880	0.900	0.900	11,152,325
2026-07-08	0.900	0.950	0.900	0.910	0.910	14,354,897
2026-07-07	0.950	0.950	0.900	0.900	0.900	6,468,708
2026-07-06	0.900	0.970	0.880	0.950	0.950	14,366,304
2026-07-03	0.900	0.990	0.900	0.900	0.900	9,183,829
2026-07-02	1.000	1.050	0.900	0.900	0.900	7,837,912
2026-07-01	0.910	1.000	0.910	1.000	1.000	2,685,969
2026-06-30	1.000	1.010	0.910	0.910	0.910	2,418,866
2026-06-29	1.030	1.110	1.000	1.000	1.000	4,850,475
2026-06-26	1.030	1.030	1.030	1.030	1.030	638,380
2026-06-25	1.040	1.040	1.030	1.030	1.030	1,481,427
2026-06-24	1.100	1.160	1.040	1.040	1.040	4,830,985
2026-06-23	1.000	1.100	1.000	1.100	1.100	1,743,773
2026-06-22	1.000	1.020	1.000	1.000	1.000	2,332,717
2026-06-19	1.030	1.030	0.980	1.000	1.000	2,560,596
2026-06-18	0.980	1.030	0.980	1.030	1.030	2,748,822
2026-06-17	1.080	1.120	0.980	0.980	0.980	3,593,376
2026-06-16	1.100	1.100	1.080	1.080	1.080	1,272,490
2026-06-15	1.090	1.100	1.070	1.100	1.100	2,012,824
2026-06-11	1.090	1.130	1.090	1.090	1.090	948,850
2026-06-10	1.120	1.120	1.090	1.090	1.090	1,796,648
2026-06-09	1.130	1.130	1.120	1.120	1.120	777,842
2026-06-08	1.120	1.130	1.120	1.130	1.130	1,991,328
2026-06-05	1.120	1.120	1.120	1.120	1.120	846,166
2026-06-04	1.120	1.180	1.120	1.120	1.120	3,366,589
2026-06-03	1.080	1.120	1.080	1.120	1.120	1,868,789
2026-06-02	1.080	1.080	1.080	1.080	1.080	1,098,176
2026-06-01	1.090	1.130	1.080	1.080	1.080	2,056,773
2026-05-29	1.090	1.090	1.090	1.090	1.090	850,039
2026-05-26	1.150	1.150	1.090	1.090	1.090	1,004,068
2026-05-25	1.120	1.150	1.120	1.150	1.150	1,880,825
2026-05-22	1.100	1.120	1.100	1.120	1.120	701,301
2026-05-21	1.100	1.100	1.100	1.100	1.100	770,387
2026-05-20	1.140	1.140	1.100	1.100	1.100	3,070,526
2026-05-19	1.180	1.200	1.080	1.140	1.140	6,818,250
2026-05-18	1.080	1.180	1.080	1.180	1.180	5,621,494
2026-05-15	1.120	1.120	1.080	1.080	1.080	1,040,404
2026-05-14	1.120	1.230	1.080	1.120	1.120	3,529,901
2026-05-13	1.120	1.120	1.120	1.120	1.120	1,593,436
2026-05-12	1.110	1.120	1.030	1.120	1.120	4,869,057
2026-05-11	1.110	1.140	1.040	1.110	1.110	5,195,418
2026-05-08	1.020	1.110	1.020	1.110	1.110	1,530,836
2026-05-07	1.080	1.080	1.010	1.020	1.020	6,744,020
2026-05-06	1.070	1.100	1.010	1.080	1.080	5,139,818
2026-05-05	1.100	1.100	1.060	1.070	1.070	2,104,293
2026-05-04	1.150	1.150	1.070	1.100	1.100	4,736,299
2026-04-30	1.100	1.150	1.100	1.150	1.150	2,969,565
2026-04-29	1.100	1.130	1.100	1.100	1.100	3,080,902
2026-04-28	1.070	1.100	1.070	1.100	1.100	1,749,632
2026-04-27	1.060	1.120	1.060	1.070	1.070	2,354,021
2026-04-24	1.030	1.130	1.030	1.060	1.060	6,654,124

← NewerPage 2 of 21 · 1,237 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.