GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.450	0.450	0.450	0.450	0.450	775,708
2024-11-05	0.470	0.490	0.450	0.450	0.450	6,539,811
2024-11-04	0.450	0.490	0.450	0.470	0.470	1,526,232
2024-11-01	0.480	0.480	0.450	0.450	0.450	2,632,553
2024-10-31	0.480	0.510	0.480	0.480	0.480	5,976,802
2024-10-30	0.490	0.490	0.450	0.480	0.480	1,505,914
2024-10-29	0.490	0.490	0.490	0.490	0.490	329,937
2024-10-28	0.500	0.500	0.480	0.490	0.490	913,434
2024-10-25	0.480	0.520	0.480	0.500	0.500	5,166,672
2024-10-24	0.470	0.480	0.470	0.480	0.480	604,428
2024-10-23	0.470	0.470	0.470	0.470	0.470	251,146
2024-10-22	0.470	0.480	0.470	0.470	0.470	2,979,851
2024-10-21	0.460	0.470	0.460	0.470	0.470	1,005,058
2024-10-18	0.450	0.460	0.450	0.460	0.460	471,106
2024-10-17	0.450	0.450	0.450	0.450	0.450	723,435
2024-10-16	0.450	0.450	0.450	0.450	0.450	91,278
2024-10-15	0.460	0.460	0.450	0.450	0.450	1,389,702
2024-10-14	0.490	0.490	0.460	0.460	0.460	533,039
2024-10-11	0.470	0.490	0.470	0.490	0.490	1,111,324
2024-10-10	0.480	0.480	0.450	0.470	0.470	2,573,905
2024-10-09	0.460	0.480	0.450	0.480	0.480	1,531,255
2024-10-08	0.440	0.480	0.440	0.460	0.460	3,309,177
2024-10-07	0.480	0.490	0.440	0.440	0.440	2,633,864
2024-10-04	0.450	0.490	0.450	0.480	0.480	2,657,380
2024-10-03	0.460	0.470	0.450	0.450	0.450	4,111,778
2024-10-02	0.480	0.480	0.450	0.460	0.460	3,256,828
2024-09-30	0.450	0.480	0.450	0.480	0.480	2,358,727
2024-09-27	0.450	0.480	0.450	0.450	0.450	826,230
2024-09-26	0.470	0.470	0.440	0.450	0.450	1,696,832
2024-09-25	0.490	0.490	0.470	0.470	0.470	1,847,996
2024-09-24	0.480	0.490	0.470	0.490	0.490	921,995
2024-09-23	0.470	0.490	0.470	0.480	0.480	596,434
2024-09-20	0.490	0.490	0.450	0.470	0.470	7,002,359
2024-09-19	0.490	0.490	0.490	0.490	0.490	452,622
2024-09-18	0.470	0.500	0.470	0.490	0.490	2,029,262
2024-09-17	0.500	0.500	0.460	0.470	0.470	1,284,765
2024-09-13	0.500	0.510	0.490	0.500	0.500	2,873,399
2024-09-12	0.510	0.510	0.500	0.500	0.500	1,521,602
2024-09-11	0.540	0.540	0.510	0.510	0.510	2,207,876
2024-09-10	0.500	0.540	0.500	0.540	0.540	2,889,867
2024-09-09	0.520	0.560	0.470	0.500	0.500	5,154,195
2024-09-06	0.500	0.530	0.470	0.520	0.520	5,454,127
2024-09-05	0.550	0.560	0.500	0.500	0.500	5,234,178
2024-09-04	0.550	0.560	0.550	0.550	0.550	1,826,127
2024-09-03	0.500	0.550	0.500	0.550	0.550	11,631,788
2024-09-02	0.460	0.500	0.460	0.500	0.500	3,365,500
2024-08-30	0.490	0.500	0.460	0.460	0.460	1,490,477
2024-08-29	0.450	0.490	0.450	0.490	0.490	6,995,812
2024-08-28	0.450	0.490	0.420	0.450	0.450	3,483,405
2024-08-27	0.410	0.450	0.400	0.450	0.450	9,603,158
2024-08-26	0.410	0.430	0.400	0.410	0.410	8,390,139
2024-08-23	0.410	0.410	0.370	0.410	0.410	2,945,867
2024-08-22	0.380	0.410	0.380	0.410	0.410	2,672,662
2024-08-21	0.400	0.400	0.360	0.380	0.380	3,411,690
2024-08-20	0.400	0.400	0.380	0.400	0.400	8,906,132
2024-08-19	0.400	0.400	0.370	0.400	0.400	3,921,191
2024-08-16	0.400	0.400	0.370	0.400	0.400	4,809,359
2024-08-15	0.440	0.480	0.400	0.400	0.400	6,941,350
2024-08-14	0.400	0.440	0.400	0.440	0.440	3,454,796
2024-08-13	0.370	0.400	0.370	0.400	0.400	18,003,688

← NewerPage 9 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.