NEM INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	8.050	8.050	8.050	8.050	8.050	137,768
2024-08-09	8.000	8.050	8.000	8.050	8.050	681,250
2024-08-08	8.000	8.000	8.000	8.000	8.000	18,392
2024-08-07	8.000	8.000	8.000	8.000	8.000	324,932
2024-08-06	8.000	8.000	8.000	8.000	8.000	289,861
2024-08-05	8.000	8.000	8.000	8.000	8.000	163,291
2024-08-02	8.000	8.000	8.000	8.000	8.000	394,028
2024-08-01	7.950	8.000	7.950	8.000	8.000	261,020
2024-07-31	7.950	7.950	7.950	7.950	7.950	222,874
2024-07-30	7.900	7.950	7.900	7.950	7.950	600,884
2024-07-29	8.200	8.200	7.900	7.900	7.900	797,883
2024-07-26	8.000	8.200	8.000	8.200	8.200	1,210,274
2024-07-25	8.000	8.050	8.000	8.000	8.000	1,405,812
2024-07-24	8.000	8.000	8.000	8.000	8.000	113,500
2024-07-23	8.000	8.000	8.000	8.000	8.000	352,531
2024-07-22	8.000	8.000	8.000	8.000	8.000	238,924
2024-07-19	8.250	8.250	8.000	8.000	8.000	1,403,639
2024-07-18	8.250	8.250	8.250	8.250	8.250	534,980
2024-07-17	8.250	8.250	8.250	8.250	8.250	188,044
2024-07-16	8.250	8.250	8.250	8.250	8.250	198,947
2024-07-15	8.200	8.250	8.200	8.250	8.250	253,213
2024-07-12	8.200	8.200	8.200	8.200	8.200	25,710
2024-07-11	8.500	8.500	8.200	8.200	8.200	478,478
2024-07-10	8.450	8.500	8.450	8.500	8.500	416,710
2024-07-09	8.450	8.450	8.450	8.450	8.450	779,270
2024-07-08	8.400	8.450	8.400	8.450	8.450	982,949
2024-07-05	8.400	8.400	8.400	8.400	8.400	99,997
2024-07-04	8.400	8.400	8.400	8.400	8.400	425,803
2024-07-03	8.500	8.500	8.400	8.400	8.400	595,249
2024-07-02	8.500	8.500	8.500	8.500	8.500	23,259,305
2024-07-01	8.500	8.500	8.350	8.500	8.500	632,533
2024-06-28	8.500	8.500	8.500	8.500	8.500	176,230
2024-06-27	8.500	8.500	8.500	8.500	8.500	495,434
2024-06-26	8.500	8.500	8.500	8.500	8.500	139,906
2024-06-25	8.500	8.500	8.500	8.500	8.500	86,105
2024-06-24	7.900	8.500	7.900	8.500	8.500	298,280
2024-06-21	9.000	9.000	7.900	7.900	7.900	1,719,774
2024-06-20	9.550	9.550	9.000	9.000	9.000	1,998,616
2024-06-19	9.550	9.550	9.550	9.550	9.550	266,232
2024-06-14	9.550	9.550	9.550	9.550	9.550	200,019
2024-06-13	8.700	9.550	8.700	9.550	9.550	1,007,874
2024-06-11	8.700	8.700	8.700	8.700	8.700	384,266
2024-06-10	8.700	8.700	8.700	8.700	8.700	365,924
2024-06-07	8.700	8.700	8.700	8.700	8.700	404,954
2024-06-06	8.000	8.700	8.000	8.700	8.700	570,171
2024-06-05	8.500	8.500	8.000	8.000	8.000	323,988
2024-06-04	8.450	8.500	8.450	8.500	8.500	606,632
2024-06-03	8.000	8.450	8.000	8.450	8.450	1,022,926
2024-05-31	7.900	8.000	7.900	8.000	8.000	760,399
2024-05-30	7.200	7.900	7.200	7.900	7.900	5,383,241
2024-05-29	7.200	7.200	7.200	7.200	7.200	270,393
2024-05-28	7.200	7.200	7.200	7.200	7.200	290,325
2024-05-27	7.650	7.650	7.200	7.200	7.200	572,940
2024-05-24	7.650	7.650	7.650	7.650	7.650	219,721
2024-05-23	8.450	8.450	7.650	7.650	7.650	166,954
2024-05-22	8.450	8.450	8.450	8.450	8.450	48,902
2024-05-21	8.450	8.450	8.450	8.450	8.450	206,050
2024-05-20	8.450	8.450	8.450	8.450	8.450	245,300
2024-05-17	9.350	9.350	8.450	8.450	8.450	464,500
2024-05-16	9.350	9.350	9.350	9.350	9.350	32,646

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	1.5000 NGN
2025-04-28	1.0000 NGN
2024-06-21	0.6000 NGN
2023-05-02	0.3000 NGN
2022-05-05	0.2200 NGN
2021-06-07	0.0900 NGN
2020-05-04	0.1500 NGN
2019-06-03	0.1300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.