GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.300	1.340	1.250	1.250	1.250	5,172,015
2026-01-22	1.300	1.330	1.300	1.300	1.300	3,132,086
2026-01-21	1.300	1.340	1.260	1.300	1.300	2,313,400
2026-01-20	1.300	1.300	1.260	1.300	1.300	4,373,864
2026-01-19	1.340	1.350	1.300	1.300	1.300	3,000,245
2026-01-16	1.270	1.340	1.270	1.340	1.340	2,273,563
2026-01-15	1.260	1.300	1.260	1.270	1.270	3,637,520
2026-01-14	1.300	1.350	1.250	1.260	1.260	9,375,961
2026-01-13	1.270	1.390	1.210	1.300	1.300	12,417,683
2026-01-12	1.370	1.370	1.270	1.270	1.270	2,332,741
2026-01-09	1.490	1.510	1.350	1.370	1.370	12,706,903
2026-01-08	1.550	1.650	1.490	1.490	1.490	3,670,443
2026-01-07	1.440	1.550	1.440	1.550	1.550	7,942,365
2026-01-06	1.400	1.540	1.310	1.440	1.440	4,819,938
2026-01-05	1.300	1.400	1.300	1.400	1.400	2,838,669
2026-01-02	1.330	1.460	1.300	1.300	1.300	4,417,411
2025-12-31	1.320	1.430	1.320	1.330	1.330	2,828,477
2025-12-30	1.200	1.320	1.200	1.320	1.320	2,953,515
2025-12-29	1.250	1.370	1.200	1.200	1.200	2,969,004
2025-12-24	1.150	1.250	1.150	1.250	1.250	616,293
2025-12-23	1.130	1.200	1.130	1.150	1.150	2,213,130
2025-12-22	1.220	1.220	1.130	1.130	1.130	1,571,343
2025-12-19	1.140	1.220	1.140	1.220	1.220	854,440
2025-12-18	1.180	1.210	1.140	1.140	1.140	3,837,869
2025-12-17	1.080	1.180	1.080	1.180	1.180	2,398,679
2025-12-16	1.080	1.080	1.080	1.080	1.080	1,842,246
2025-12-15	1.170	1.170	1.080	1.080	1.080	3,112,774
2025-12-12	1.190	1.200	1.170	1.170	1.170	1,264,480
2025-12-11	1.150	1.190	1.150	1.190	1.190	768,303
2025-12-10	1.150	1.150	1.150	1.150	1.150	534,980
2025-12-09	1.200	1.200	1.150	1.150	1.150	657,160
2025-12-08	1.150	1.200	1.150	1.200	1.200	619,408
2025-12-05	1.190	1.190	1.110	1.150	1.150	1,730,789
2025-12-04	1.300	1.300	1.190	1.190	1.190	2,882,064
2025-12-03	1.250	1.340	1.250	1.300	1.300	2,451,935
2025-12-02	1.180	1.250	1.180	1.250	1.250	1,141,419
2025-12-01	1.100	1.180	1.100	1.180	1.180	1,591,524
2025-11-28	1.100	1.100	1.030	1.100	1.100	5,163,640
2025-11-27	1.150	1.150	1.080	1.100	1.100	1,207,283
2025-11-26	1.110	1.150	1.060	1.150	1.150	2,098,639
2025-11-25	1.150	1.150	1.110	1.110	1.110	672,036
2025-11-24	1.150	1.150	1.150	1.150	1.150	276,732
2025-11-21	1.210	1.210	1.150	1.150	1.150	1,427,020
2025-11-20	1.200	1.290	1.200	1.210	1.210	1,085,624
2025-11-19	1.280	1.280	1.200	1.200	1.200	406,285
2025-11-18	1.280	1.280	1.280	1.280	1.280	2,478,666
2025-11-17	1.260	1.260	1.200	1.210	1.210	1,911,081
2025-11-14	1.150	1.260	1.050	1.260	1.260	3,035,893
2025-11-13	1.050	1.150	1.050	1.150	1.150	341,628
2025-11-12	0.960	1.050	0.950	1.050	1.050	3,525,028
2025-11-11	1.050	1.060	0.960	0.960	0.960	2,623,533
2025-11-10	1.150	1.240	1.050	1.050	1.050	1,574,339
2025-11-07	1.230	1.230	1.140	1.150	1.150	2,009,071
2025-11-06	1.230	1.230	1.230	1.230	1.230	279,614
2025-11-05	1.180	1.230	1.160	1.230	1.230	1,576,342
2025-11-04	1.180	1.200	1.180	1.180	1.180	1,507,888
2025-11-03	1.230	1.230	1.170	1.180	1.180	2,024,621
2025-10-31	1.200	1.240	1.180	1.230	1.230	3,795,922
2025-10-30	1.300	1.300	1.170	1.200	1.200	2,728,469
2025-10-29	1.270	1.300	1.270	1.300	1.300	3,629,385

← NewerPage 4 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.