GUINEA INSURANCE PLC historical data

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

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

← NewerPage 3 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.