GUINEA INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.000	1.000	0.910	0.970	0.970	2,074,470
2026-10-14	0.940	1.020	0.870	1.000	1.000	7,842,072
2026-10-13	0.970	0.970	0.880	0.940	0.940	2,681,089
2026-10-12	0.930	1.020	0.930	0.970	0.970	9,001,309
2026-10-09	0.850	0.930	0.850	0.930	0.930	13,599,758
2026-10-08	0.780	0.850	0.780	0.850	0.850	4,961,882
2026-10-07	0.730	0.800	0.700	0.780	0.780	8,903,311
2026-10-06	0.680	0.740	0.680	0.730	0.730	6,951,462
2026-10-05	0.720	0.750	0.680	0.680	0.680	7,052,588
2026-10-02	0.700	0.750	0.700	0.720	0.720	2,287,169
2026-09-30	0.750	0.750	0.690	0.700	0.700	1,770,045
2026-09-29	0.750	0.750	0.730	0.750	0.750	1,185,122
2026-09-28	0.750	0.780	0.750	0.750	0.750	2,667,699
2026-09-25	0.730	0.770	0.730	0.750	0.750	4,044,207
2026-09-24	0.750	0.750	0.710	0.730	0.730	1,375,267
2026-09-23	0.700	0.770	0.670	0.750	0.750	5,410,757
2026-09-22	0.740	0.740	0.690	0.700	0.700	4,861,353
2026-09-21	0.700	0.770	0.700	0.740	0.740	4,422,997
2026-09-18	0.690	0.700	0.690	0.700	0.700	2,059,624
2026-09-17	0.670	0.690	0.670	0.690	0.690	909,637
2026-09-16	0.690	0.690	0.670	0.670	0.670	1,552,918
2026-09-15	0.690	0.730	0.670	0.690	0.690	2,937,181
2026-09-14	0.660	0.690	0.660	0.690	0.690	743,907
2026-09-11	0.670	0.690	0.660	0.660	0.660	1,772,510
2026-09-10	0.660	0.680	0.660	0.670	0.670	1,776,458
2026-09-09	0.700	0.730	0.660	0.660	0.660	2,555,673
2026-09-08	0.730	0.730	0.660	0.700	0.700	10,019,355
2026-09-07	0.770	0.780	0.730	0.730	0.730	2,364,083
2026-09-04	0.770	0.780	0.740	0.770	0.770	1,752,402
2026-09-03	0.780	0.780	0.740	0.770	0.770	1,494,362
2026-09-02	0.730	0.780	0.730	0.780	0.780	2,453,381
2026-09-01	0.750	0.750	0.720	0.730	0.730	2,695,532
2026-08-31	0.770	0.790	0.740	0.750	0.750	3,421,832
2026-08-28	0.770	0.780	0.750	0.770	0.770	3,425,517
2026-08-27	0.740	0.770	0.740	0.770	0.770	2,018,789
2026-08-26	0.730	0.790	0.720	0.740	0.740	5,532,801
2026-08-24	0.770	0.770	0.720	0.730	0.730	1,728,198
2026-08-21	0.740	0.770	0.700	0.770	0.770	7,143,776
2026-08-20	0.730	0.740	0.730	0.740	0.740	1,101,788
2026-08-19	0.770	0.780	0.700	0.730	0.730	6,339,904
2026-08-18	0.760	0.780	0.760	0.770	0.770	2,355,490
2026-08-17	0.800	0.800	0.760	0.760	0.760	4,403,646
2026-08-14	0.750	0.800	0.750	0.800	0.800	4,417,376
2026-08-13	0.770	0.770	0.750	0.750	0.750	2,900,579
2026-08-12	0.740	0.780	0.730	0.770	0.770	4,283,512
2026-08-11	0.780	0.790	0.740	0.740	0.740	2,818,852
2026-08-10	0.740	0.780	0.740	0.780	0.780	3,288,863
2026-08-07	0.740	0.780	0.740	0.740	0.740	6,743,318
2026-08-06	0.780	0.780	0.710	0.740	0.740	4,568,352
2026-08-05	0.780	0.820	0.740	0.780	0.780	6,613,545
2026-08-04	0.780	0.800	0.740	0.780	0.780	27,177,472
2026-08-03	0.830	0.830	0.760	0.780	0.780	12,580,296
2026-07-31	0.820	0.860	0.810	0.830	0.830	2,760,126
2026-07-30	0.830	0.860	0.800	0.820	0.820	9,191,884
2026-07-29	0.920	0.920	0.830	0.830	0.830	24,196,837
2026-07-28	0.840	0.920	0.840	0.920	0.920	10,215,676
2026-07-27	0.840	0.840	0.820	0.840	0.840	3,192,701
2026-07-24	0.820	0.870	0.820	0.840	0.840	4,596,883
2026-07-23	0.840	0.860	0.810	0.820	0.820	3,713,434
2026-07-22	0.800	0.840	0.800	0.840	0.840	2,970,420

Page 1 of 21 · 1,238 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.