GUINEA INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.310 | 1.330 | 1.250 | 1.270 | 1.270 | 3,830,340 |
| 2025-10-27 | 1.370 | 1.380 | 1.310 | 1.310 | 1.310 | 4,173,770 |
| 2025-10-24 | 1.390 | 1.420 | 1.370 | 1.370 | 1.370 | 2,101,957 |
| 2025-10-23 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 2,790,469 |
| 2025-10-22 | 1.410 | 1.490 | 1.410 | 1.450 | 1.450 | 2,404,822 |
| 2025-10-21 | 1.430 | 1.510 | 1.400 | 1.410 | 1.410 | 4,531,091 |
| 2025-10-20 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 1,165,937 |
| 2025-10-17 | 1.400 | 1.520 | 1.400 | 1.490 | 1.490 | 7,148,823 |
| 2025-10-16 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 2,136,835 |
| 2025-10-15 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 1,419,553 |
| 2025-10-14 | 1.490 | 1.500 | 1.390 | 1.480 | 1.480 | 7,432,219 |
| 2025-10-13 | 1.430 | 1.490 | 1.350 | 1.490 | 1.490 | 2,651,390 |
| 2025-10-10 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 3,951,669 |
| 2025-10-09 | 1.420 | 1.520 | 1.420 | 1.500 | 1.500 | 1,961,653 |
| 2025-10-08 | 1.450 | 1.460 | 1.420 | 1.420 | 1.420 | 1,397,951 |
| 2025-10-07 | 1.420 | 1.550 | 1.420 | 1.450 | 1.450 | 4,011,482 |
| 2025-10-06 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 2,451,659 |
| 2025-10-03 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 1,419,814 |
| 2025-10-02 | 1.480 | 1.490 | 1.420 | 1.420 | 1.420 | 2,437,405 |
| 2025-09-30 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 1,536,087 |
| 2025-09-29 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 1,580,073 |
| 2025-09-26 | 1.430 | 1.550 | 1.430 | 1.550 | 1.550 | 873,349 |
| 2025-09-25 | 1.440 | 1.580 | 1.410 | 1.430 | 1.430 | 3,937,071 |
| 2025-09-24 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 1,627,801 |
| 2025-09-23 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 1,476,448 |
| 2025-09-22 | 1.630 | 1.650 | 1.500 | 1.540 | 1.540 | 2,489,853 |
| 2025-09-19 | 1.630 | 1.670 | 1.520 | 1.630 | 1.630 | 1,254,727 |
| 2025-09-18 | 1.490 | 1.630 | 1.490 | 1.630 | 1.630 | 1,356,980 |
| 2025-09-17 | 1.650 | 1.650 | 1.490 | 1.490 | 1.490 | 1,825,841 |
| 2025-09-16 | 1.650 | 1.650 | 1.580 | 1.650 | 1.650 | 1,395,440 |
| 2025-09-15 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 3,516,882 |
| 2025-09-12 | 1.600 | 1.650 | 1.550 | 1.650 | 1.650 | 2,696,242 |
| 2025-09-11 | 1.570 | 1.630 | 1.570 | 1.600 | 1.600 | 4,702,547 |
| 2025-09-10 | 1.640 | 1.640 | 1.570 | 1.570 | 1.570 | 1,979,406 |
| 2025-09-09 | 1.520 | 1.670 | 1.520 | 1.640 | 1.640 | 5,918,288 |
| 2025-09-08 | 1.550 | 1.690 | 1.520 | 1.520 | 1.520 | 8,005,135 |
| 2025-09-04 | 1.510 | 1.660 | 1.510 | 1.550 | 1.550 | 3,870,534 |
| 2025-09-03 | 1.500 | 1.600 | 1.360 | 1.510 | 1.510 | 3,296,338 |
| 2025-09-02 | 1.530 | 1.650 | 1.470 | 1.500 | 1.500 | 4,758,707 |
| 2025-09-01 | 1.420 | 1.540 | 1.420 | 1.530 | 1.530 | 3,190,754 |
| 2025-08-29 | 1.540 | 1.540 | 1.420 | 1.420 | 1.420 | 6,965,706 |
| 2025-08-28 | 1.610 | 1.640 | 1.540 | 1.540 | 1.540 | 2,022,150 |
| 2025-08-27 | 1.600 | 1.610 | 1.530 | 1.610 | 1.610 | 2,876,732 |
| 2025-08-26 | 1.740 | 1.840 | 1.600 | 1.600 | 1.600 | 8,332,472 |
| 2025-08-25 | 1.770 | 1.870 | 1.650 | 1.740 | 1.740 | 17,220,675 |
| 2025-08-22 | 1.610 | 1.770 | 1.550 | 1.770 | 1.770 | 21,900,555 |
| 2025-08-21 | 1.630 | 1.630 | 1.470 | 1.610 | 1.610 | 7,119,681 |
| 2025-08-20 | 1.700 | 1.870 | 1.530 | 1.630 | 1.630 | 14,872,038 |
| 2025-08-19 | 1.630 | 1.790 | 1.630 | 1.700 | 1.700 | 27,597,903 |
| 2025-08-18 | 1.490 | 1.630 | 1.350 | 1.630 | 1.630 | 11,586,108 |
| 2025-08-15 | 1.620 | 1.620 | 1.460 | 1.490 | 1.490 | 23,029,257 |
| 2025-08-14 | 1.670 | 1.830 | 1.510 | 1.620 | 1.620 | 97,182,119 |
| 2025-08-13 | 1.520 | 1.670 | 1.520 | 1.670 | 1.670 | 31,976,317 |
| 2025-08-12 | 1.390 | 1.520 | 1.390 | 1.520 | 1.520 | 40,996,512 |
| 2025-08-11 | 1.270 | 1.390 | 1.270 | 1.390 | 1.390 | 29,667,567 |
| 2025-08-08 | 1.160 | 1.270 | 1.160 | 1.270 | 1.270 | 47,074,028 |
| 2025-08-07 | 1.060 | 1.160 | 1.060 | 1.160 | 1.160 | 52,260,303 |
| 2025-08-06 | 0.970 | 1.060 | 0.970 | 1.060 | 1.060 | 12,979,571 |
| 2025-08-05 | 0.890 | 0.970 | 0.890 | 0.970 | 0.970 | 23,779,317 |
| 2025-08-04 | 0.880 | 0.920 | 0.830 | 0.890 | 0.890 | 15,965,430 |
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.