GUINEA INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1.040 | 1.140 | 1.030 | 1.030 | 1.030 | 10,358,227 |
| 2026-04-22 | 1.060 | 1.140 | 1.040 | 1.040 | 1.040 | 7,523,241 |
| 2026-04-21 | 1.140 | 1.190 | 1.060 | 1.060 | 1.060 | 7,962,745 |
| 2026-04-20 | 1.250 | 1.350 | 1.130 | 1.140 | 1.140 | 9,405,188 |
| 2026-04-17 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 5,861,795 |
| 2026-04-16 | 1.100 | 1.210 | 1.100 | 1.210 | 1.210 | 2,777,126 |
| 2026-04-15 | 1.130 | 1.220 | 1.100 | 1.100 | 1.100 | 2,864,415 |
| 2026-04-14 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 1,115,858 |
| 2026-04-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,269,105 |
| 2026-04-10 | 1.150 | 1.200 | 1.080 | 1.200 | 1.200 | 3,276,574 |
| 2026-04-09 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 1,131,638 |
| 2026-04-08 | 1.100 | 1.180 | 1.050 | 1.050 | 1.050 | 4,586,316 |
| 2026-04-07 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 4,913,651 |
| 2026-04-02 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 1,629,541 |
| 2026-04-01 | 1.180 | 1.200 | 1.130 | 1.130 | 1.130 | 6,864,906 |
| 2026-03-31 | 1.300 | 1.300 | 1.180 | 1.180 | 1.180 | 2,283,173 |
| 2026-03-30 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 2,008,197 |
| 2026-03-27 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 3,221,540 |
| 2026-03-26 | 1.290 | 1.310 | 1.220 | 1.230 | 1.230 | 3,737,673 |
| 2026-03-25 | 1.220 | 1.290 | 1.220 | 1.290 | 1.290 | 1,262,162 |
| 2026-03-24 | 1.240 | 1.350 | 1.220 | 1.220 | 1.220 | 3,387,730 |
| 2026-03-23 | 1.330 | 1.330 | 1.200 | 1.240 | 1.240 | 6,910,003 |
| 2026-03-18 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 1,684,828 |
| 2026-03-17 | 1.400 | 1.420 | 1.310 | 1.310 | 1.310 | 2,791,933 |
| 2026-03-16 | 1.280 | 1.400 | 1.180 | 1.400 | 1.400 | 3,640,641 |
| 2026-03-13 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 3,719,999 |
| 2026-03-12 | 1.390 | 1.430 | 1.280 | 1.300 | 1.300 | 4,446,038 |
| 2026-03-11 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 1,570,681 |
| 2026-03-10 | 1.310 | 1.430 | 1.310 | 1.360 | 1.360 | 3,066,650 |
| 2026-03-09 | 1.440 | 1.440 | 1.310 | 1.310 | 1.310 | 6,328,857 |
| 2026-03-06 | 1.360 | 1.440 | 1.330 | 1.440 | 1.440 | 3,779,299 |
| 2026-03-05 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 1,279,185 |
| 2026-03-04 | 1.440 | 1.440 | 1.370 | 1.370 | 1.370 | 2,953,089 |
| 2026-03-03 | 1.490 | 1.490 | 1.360 | 1.440 | 1.440 | 2,829,386 |
| 2026-03-02 | 1.390 | 1.500 | 1.350 | 1.490 | 1.490 | 5,242,963 |
| 2026-02-27 | 1.270 | 1.390 | 1.270 | 1.390 | 1.390 | 3,023,234 |
| 2026-02-26 | 1.390 | 1.390 | 1.260 | 1.270 | 1.270 | 6,310,625 |
| 2026-02-25 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 2,785,075 |
| 2026-02-24 | 1.480 | 1.480 | 1.350 | 1.380 | 1.380 | 2,975,230 |
| 2026-02-23 | 1.420 | 1.490 | 1.320 | 1.480 | 1.480 | 5,326,160 |
| 2026-02-20 | 1.400 | 1.450 | 1.390 | 1.420 | 1.420 | 4,373,109 |
| 2026-02-19 | 1.460 | 1.470 | 1.400 | 1.400 | 1.400 | 5,322,806 |
| 2026-02-18 | 1.450 | 1.510 | 1.450 | 1.460 | 1.460 | 1,895,019 |
| 2026-02-17 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 4,831,377 |
| 2026-02-16 | 1.510 | 1.540 | 1.360 | 1.370 | 1.370 | 8,615,083 |
| 2026-02-13 | 1.500 | 1.540 | 1.350 | 1.510 | 1.510 | 5,839,750 |
| 2026-02-12 | 1.500 | 1.610 | 1.500 | 1.500 | 1.500 | 5,817,106 |
| 2026-02-11 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 6,482,683 |
| 2026-02-10 | 1.650 | 1.650 | 1.530 | 1.540 | 1.540 | 4,588,988 |
| 2026-02-09 | 1.570 | 1.720 | 1.460 | 1.650 | 1.650 | 5,297,059 |
| 2026-02-06 | 1.430 | 1.570 | 1.430 | 1.570 | 1.570 | 12,798,568 |
| 2026-02-05 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 4,086,541 |
| 2026-02-04 | 1.330 | 1.460 | 1.300 | 1.300 | 1.300 | 9,339,796 |
| 2026-02-03 | 1.330 | 1.450 | 1.300 | 1.330 | 1.330 | 2,326,636 |
| 2026-02-02 | 1.470 | 1.470 | 1.330 | 1.330 | 1.330 | 4,041,920 |
| 2026-01-30 | 1.470 | 1.520 | 1.460 | 1.470 | 1.470 | 3,972,419 |
| 2026-01-29 | 1.500 | 1.500 | 1.350 | 1.470 | 1.470 | 2,562,195 |
| 2026-01-28 | 1.460 | 1.580 | 1.460 | 1.500 | 1.500 | 9,762,324 |
| 2026-01-27 | 1.350 | 1.470 | 1.310 | 1.460 | 1.460 | 11,921,653 |
| 2026-01-26 | 1.250 | 1.370 | 1.250 | 1.350 | 1.350 | 25,041,885 |
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.