GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.730	0.740	0.730	0.730	0.730	1,646,965
2025-01-31	0.720	0.780	0.720	0.730	0.730	1,972,996
2025-01-30	0.800	0.800	0.720	0.720	0.720	3,437,945
2025-01-29	0.830	0.850	0.800	0.800	0.800	2,545,630
2025-01-28	0.810	0.850	0.810	0.830	0.830	2,056,168
2025-01-27	0.840	0.840	0.810	0.810	0.810	7,363,252
2025-01-24	0.830	0.840	0.830	0.840	0.840	1,194,262
2025-01-23	0.870	0.880	0.830	0.830	0.830	2,277,869
2025-01-22	0.940	0.940	0.850	0.870	0.870	1,420,671
2025-01-21	0.920	0.940	0.850	0.940	0.940	3,461,835
2025-01-20	0.900	0.940	0.900	0.920	0.920	4,459,101
2025-01-17	0.830	0.910	0.800	0.900	0.900	4,274,559
2025-01-16	0.860	0.920	0.820	0.830	0.830	2,819,322
2025-01-15	0.890	0.890	0.850	0.860	0.860	5,225,155
2025-01-14	0.950	0.950	0.860	0.890	0.890	10,753,826
2025-01-13	0.900	0.970	0.900	0.950	0.950	8,114,846
2025-01-10	0.910	0.980	0.890	0.900	0.900	7,062,677
2025-01-09	0.990	1.030	0.900	0.910	0.910	14,625,636
2025-01-08	0.970	1.030	0.880	0.990	0.990	25,501,155
2025-01-07	1.060	1.160	0.960	0.970	0.970	39,105,582
2025-01-06	0.970	1.060	0.970	1.060	1.060	21,616,395
2025-01-03	0.890	0.970	0.890	0.970	0.970	2,497,030
2025-01-02	0.810	0.890	0.810	0.890	0.890	17,299,219
2024-12-31	0.740	0.810	0.740	0.810	0.810	7,079,629
2024-12-30	0.680	0.740	0.660	0.740	0.740	18,856,257
2024-12-27	0.660	0.680	0.660	0.680	0.680	4,548,100
2024-12-24	0.690	0.690	0.660	0.660	0.660	713,835
2024-12-23	0.690	0.700	0.690	0.690	0.690	2,798,900
2024-12-20	0.670	0.720	0.640	0.690	0.690	4,779,108
2024-12-19	0.660	0.720	0.600	0.670	0.670	4,249,601
2024-12-18	0.720	0.760	0.660	0.660	0.660	4,746,893
2024-12-17	0.670	0.730	0.670	0.720	0.720	12,450,493
2024-12-16	0.610	0.670	0.610	0.670	0.670	9,097,136
2024-12-13	0.600	0.610	0.590	0.610	0.610	3,555,964
2024-12-12	0.550	0.600	0.550	0.600	0.600	6,778,767
2024-12-11	0.560	0.560	0.550	0.550	0.550	331,010
2024-12-10	0.510	0.560	0.510	0.560	0.560	3,640,026
2024-12-09	0.560	0.560	0.510	0.510	0.510	1,880,213
2024-12-06	0.570	0.570	0.560	0.560	0.560	925,897
2024-12-05	0.520	0.570	0.520	0.570	0.570	10,697,632
2024-12-04	0.510	0.530	0.500	0.520	0.520	4,339,432
2024-12-03	0.510	0.510	0.500	0.510	0.510	3,825,493
2024-12-02	0.500	0.510	0.500	0.510	0.510	2,915,898
2024-11-29	0.500	0.520	0.500	0.500	0.500	5,341,142
2024-11-28	0.530	0.570	0.490	0.500	0.500	41,316,712
2024-11-27	0.490	0.530	0.490	0.530	0.530	10,450,404
2024-11-26	0.500	0.550	0.490	0.490	0.490	13,036,970
2024-11-25	0.550	0.600	0.500	0.500	0.500	32,863,429
2024-11-22	0.570	0.620	0.540	0.550	0.550	34,923,317
2024-11-21	0.520	0.570	0.520	0.570	0.570	7,360,030
2024-11-20	0.480	0.520	0.480	0.520	0.520	16,198,550
2024-11-19	0.470	0.480	0.460	0.480	0.480	6,581,774
2024-11-18	0.450	0.490	0.450	0.470	0.470	878,909
2024-11-15	0.450	0.490	0.450	0.450	0.450	4,009,234
2024-11-14	0.430	0.470	0.430	0.450	0.450	4,822,626
2024-11-13	0.440	0.440	0.420	0.430	0.430	4,982,755
2024-11-12	0.460	0.460	0.430	0.440	0.440	3,605,154
2024-11-11	0.480	0.480	0.450	0.460	0.460	3,656,234
2024-11-08	0.450	0.480	0.450	0.480	0.480	902,074
2024-11-07	0.450	0.460	0.440	0.450	0.450	1,920,391

← NewerPage 8 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.