GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.640	0.700	0.640	0.690	0.690	1,026,845
2025-05-02	0.650	0.690	0.610	0.640	0.640	3,989,591
2025-04-30	0.680	0.700	0.650	0.650	0.650	3,251,678
2025-04-29	0.680	0.680	0.680	0.680	0.680	596,680
2025-04-28	0.680	0.680	0.680	0.680	0.680	170,773
2025-04-25	0.640	0.680	0.640	0.680	0.680	835,817
2025-04-24	0.700	0.730	0.640	0.640	0.640	1,772,033
2025-04-23	0.650	0.700	0.650	0.700	0.700	1,039,405
2025-04-22	0.620	0.670	0.620	0.650	0.650	1,958,358
2025-04-17	0.570	0.620	0.570	0.620	0.620	862,836
2025-04-16	0.630	0.680	0.570	0.570	0.570	4,727,173
2025-04-15	0.690	0.690	0.630	0.630	0.630	1,113,730
2025-04-14	0.630	0.690	0.630	0.690	0.690	3,566,997
2025-04-11	0.680	0.690	0.630	0.630	0.630	5,731,093
2025-04-10	0.680	0.680	0.680	0.680	0.680	664,119
2025-04-09	0.690	0.690	0.680	0.680	0.680	1,126,426
2025-04-08	0.690	0.690	0.690	0.690	0.690	508,944
2025-04-07	0.630	0.690	0.630	0.690	0.690	4,122,510
2025-04-04	0.690	0.740	0.630	0.630	0.630	5,495,880
2025-04-03	0.630	0.690	0.630	0.690	0.690	1,254,107
2025-04-02	0.680	0.680	0.630	0.630	0.630	1,590,367
2025-03-28	0.730	0.740	0.680	0.680	0.680	704,684
2025-03-27	0.700	0.730	0.700	0.730	0.730	316,015
2025-03-26	0.700	0.750	0.690	0.700	0.700	1,466,080
2025-03-25	0.700	0.700	0.700	0.700	0.700	780,080
2025-03-24	0.700	0.700	0.700	0.700	0.700	472,786
2025-03-21	0.680	0.700	0.680	0.700	0.700	708,218
2025-03-20	0.680	0.680	0.680	0.680	0.680	329,376
2025-03-19	0.700	0.770	0.630	0.680	0.680	4,456,132
2025-03-18	0.650	0.700	0.650	0.700	0.700	499,390
2025-03-17	0.690	0.740	0.640	0.650	0.650	4,160,590
2025-03-14	0.630	0.690	0.630	0.690	0.690	3,172,180
2025-03-13	0.630	0.630	0.630	0.630	0.630	383,438
2025-03-12	0.630	0.630	0.630	0.630	0.630	476,386
2025-03-11	0.680	0.680	0.630	0.630	0.630	764,473
2025-03-10	0.660	0.680	0.660	0.680	0.680	658,420
2025-03-07	0.680	0.720	0.660	0.660	0.660	763,098
2025-03-06	0.650	0.680	0.650	0.680	0.680	2,655,384
2025-03-05	0.630	0.650	0.600	0.650	0.650	1,858,167
2025-03-04	0.700	0.700	0.630	0.630	0.630	3,254,643
2025-03-03	0.640	0.700	0.640	0.700	0.700	7,572,409
2025-02-28	0.660	0.660	0.640	0.640	0.640	10,377,592
2025-02-27	0.720	0.720	0.660	0.660	0.660	5,534,008
2025-02-26	0.800	0.800	0.720	0.720	0.720	5,500,875
2025-02-25	0.790	0.800	0.790	0.800	0.800	442,195
2025-02-24	0.760	0.790	0.760	0.790	0.790	3,242,760
2025-02-21	0.790	0.800	0.760	0.760	0.760	1,730,095
2025-02-20	0.740	0.810	0.740	0.790	0.790	2,059,744
2025-02-19	0.780	0.830	0.730	0.740	0.740	1,642,510
2025-02-18	0.790	0.800	0.730	0.780	0.780	1,091,631
2025-02-17	0.790	0.850	0.790	0.790	0.790	3,235,776
2025-02-14	0.790	0.860	0.770	0.790	0.790	3,669,310
2025-02-13	0.800	0.810	0.790	0.790	0.790	1,770,692
2025-02-12	0.800	0.800	0.790	0.800	0.800	1,207,915
2025-02-11	0.850	0.850	0.770	0.800	0.800	6,379,140
2025-02-10	0.850	0.910	0.820	0.850	0.850	2,371,499
2025-02-07	0.850	0.900	0.850	0.850	0.850	2,039,789
2025-02-06	0.880	0.900	0.800	0.850	0.850	13,883,230
2025-02-05	0.800	0.880	0.800	0.880	0.880	5,253,346
2025-02-04	0.730	0.800	0.730	0.800	0.800	3,937,750

← NewerPage 7 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.