GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.860	0.940	0.860	0.880	0.880	14,229,515
2025-07-31	0.930	0.930	0.850	0.860	0.860	23,357,684
2025-07-30	0.990	0.990	0.930	0.930	0.930	5,963,847
2025-07-29	0.970	0.990	0.970	0.990	0.990	3,386,196
2025-07-28	0.890	0.970	0.890	0.970	0.970	8,062,591
2025-07-25	0.860	0.920	0.860	0.890	0.890	15,766,124
2025-07-24	0.900	0.900	0.810	0.860	0.860	24,044,523
2025-07-23	0.990	0.990	0.900	0.900	0.900	9,083,825
2025-07-22	1.010	1.010	0.960	0.990	0.990	3,876,154
2025-07-21	1.020	1.060	0.970	1.010	1.010	4,109,177
2025-07-18	0.940	1.030	0.940	1.020	1.020	7,956,449
2025-07-17	1.010	1.030	0.940	0.940	0.940	2,455,973
2025-07-16	0.940	1.020	0.910	1.010	1.010	7,081,837
2025-07-14	1.040	1.090	0.940	0.940	0.940	11,891,060
2025-07-11	1.070	1.090	1.040	1.040	1.040	12,040,586
2025-07-10	1.040	1.110	1.040	1.070	1.070	9,703,159
2025-07-09	1.120	1.230	1.030	1.040	1.040	12,550,343
2025-07-08	1.130	1.230	1.040	1.120	1.120	11,092,099
2025-07-07	1.030	1.130	1.010	1.130	1.130	11,787,899
2025-07-04	0.990	1.080	0.990	1.030	1.030	16,473,956
2025-07-03	0.900	0.990	0.850	0.990	0.990	8,329,704
2025-07-02	0.860	0.920	0.800	0.900	0.900	11,345,350
2025-07-01	0.900	0.910	0.840	0.860	0.860	5,207,861
2025-06-30	0.900	0.940	0.860	0.900	0.900	4,008,142
2025-06-27	0.900	0.930	0.860	0.900	0.900	4,048,307
2025-06-26	0.890	0.970	0.840	0.900	0.900	9,018,084
2025-06-25	0.810	0.890	0.810	0.890	0.890	4,621,977
2025-06-24	0.740	0.810	0.740	0.810	0.810	1,817,121
2025-06-23	0.750	0.820	0.700	0.740	0.740	4,059,545
2025-06-20	0.690	0.750	0.690	0.750	0.750	4,118,890
2025-06-19	0.760	0.760	0.690	0.690	0.690	3,052,981
2025-06-18	0.800	0.820	0.760	0.760	0.760	4,148,099
2025-06-17	0.770	0.840	0.770	0.800	0.800	8,445,850
2025-06-16	0.700	0.770	0.680	0.770	0.770	4,080,450
2025-06-13	0.700	0.770	0.680	0.700	0.700	10,802,698
2025-06-11	0.680	0.700	0.670	0.700	0.700	1,581,220
2025-06-10	0.720	0.720	0.680	0.680	0.680	2,461,268
2025-06-05	0.710	0.720	0.710	0.720	0.720	439,087
2025-06-04	0.700	0.740	0.700	0.710	0.710	923,890
2025-06-03	0.680	0.740	0.680	0.700	0.700	6,055,631
2025-06-02	0.670	0.680	0.670	0.680	0.680	2,007,840
2025-05-30	0.640	0.670	0.640	0.670	0.670	2,582,000
2025-05-29	0.650	0.670	0.640	0.640	0.640	2,328,905
2025-05-28	0.650	0.650	0.630	0.650	0.650	1,469,357
2025-05-27	0.650	0.650	0.650	0.650	0.650	497,033
2025-05-26	0.620	0.650	0.620	0.650	0.650	1,431,750
2025-05-23	0.620	0.650	0.620	0.620	0.620	844,944
2025-05-22	0.650	0.650	0.620	0.620	0.620	3,682,903
2025-05-21	0.650	0.660	0.650	0.650	0.650	6,114,568
2025-05-20	0.650	0.650	0.650	0.650	0.650	311,088
2025-05-19	0.650	0.650	0.650	0.650	0.650	1,269,442
2025-05-16	0.660	0.660	0.620	0.650	0.650	2,283,125
2025-05-15	0.680	0.700	0.620	0.660	0.660	23,250,395
2025-05-14	0.650	0.680	0.650	0.680	0.680	5,556,069
2025-05-13	0.680	0.680	0.650	0.650	0.650	1,652,569
2025-05-12	0.660	0.690	0.610	0.680	0.680	5,632,836
2025-05-09	0.690	0.690	0.660	0.660	0.660	642,277
2025-05-08	0.690	0.690	0.690	0.690	0.690	1,888,597
2025-05-07	0.630	0.690	0.630	0.690	0.690	3,718,688
2025-05-06	0.690	0.690	0.630	0.630	0.630	3,861,586

← NewerPage 6 of 21 · 1,236 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.