AIICO Insurance Plc (NGX:AIICO)
Nigeria
· Delayed Price · Currency is NGN 4.250
-0.150 (-3.41%)
At close: Mar 5, 2026
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.25 | 4.46 | 4.24 | 4.25 | 4.25 | -3.41% | 9,742,772 |
| Mar 4, 2026 | 4.41 | 4.41 | 4.30 | 4.40 | 4.40 | -1.57% | 6,802,580 |
| Mar 3, 2026 | 4.40 | 4.47 | 4.25 | 4.47 | 4.47 | 0.90% | 13,836,364 |
| Mar 2, 2026 | 4.42 | 4.58 | 4.23 | 4.43 | 4.43 | 0.23% | 15,468,166 |
| Feb 27, 2026 | 4.41 | 4.60 | 4.41 | 4.42 | 4.42 | -3.91% | 15,284,629 |
| Feb 26, 2026 | 4.30 | 4.65 | 4.27 | 4.60 | 4.60 | 2.91% | 15,633,965 |
| Feb 25, 2026 | 4.62 | 4.80 | 4.26 | 4.47 | 4.47 | -5.50% | 23,443,286 |
| Feb 24, 2026 | 4.70 | 5.05 | 4.60 | 4.73 | 4.73 | 2.83% | 44,468,470 |
| Feb 23, 2026 | 4.44 | 4.62 | 4.40 | 4.60 | 4.60 | 9.52% | 38,280,871 |
| Feb 20, 2026 | 4.10 | 4.40 | 4.10 | 4.20 | 4.20 | 1.69% | 42,354,858 |
| Feb 19, 2026 | 4.13 | 4.37 | 4.08 | 4.13 | 4.13 | - | 23,466,513 |
| Feb 18, 2026 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | 0.24% | 27,046,139 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.04 | 4.12 | 4.12 | 0.49% | 42,155,889 |
| Feb 16, 2026 | 4.09 | 4.14 | 4.00 | 4.10 | 4.10 | 0.24% | 28,824,580 |
| Feb 13, 2026 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | -0.24% | 27,693,610 |
| Feb 12, 2026 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -0.73% | 16,447,846 |
| Feb 11, 2026 | 4.29 | 4.48 | 4.11 | 4.13 | 4.13 | -3.73% | 17,686,772 |
| Feb 10, 2026 | 4.10 | 4.29 | 4.06 | 4.29 | 4.29 | 4.89% | 19,998,077 |
| Feb 9, 2026 | 4.14 | 4.20 | 4.08 | 4.09 | 4.09 | -4.44% | 12,678,572 |
| Feb 6, 2026 | 4.28 | 4.40 | 4.12 | 4.28 | 4.28 | 3.88% | 12,147,680 |
| Feb 5, 2026 | 4.09 | 4.25 | 4.05 | 4.12 | 4.12 | 0.24% | 16,460,859 |
| Feb 4, 2026 | 4.10 | 4.27 | 4.04 | 4.11 | 4.11 | -0.24% | 12,527,035 |
| Feb 3, 2026 | 4.30 | 4.35 | 4.09 | 4.12 | 4.12 | -0.72% | 7,406,905 |
| Feb 2, 2026 | 4.34 | 4.34 | 4.00 | 4.15 | 4.15 | -1.19% | 11,980,228 |
| Jan 30, 2026 | 4.27 | 4.31 | 4.15 | 4.20 | 4.20 | - | 10,216,084 |
| Jan 29, 2026 | 4.20 | 4.26 | 4.13 | 4.20 | 4.20 | 1.20% | 9,053,082 |
| Jan 28, 2026 | 4.27 | 4.27 | 4.03 | 4.15 | 4.15 | -1.43% | 8,960,275 |
| Jan 27, 2026 | 4.15 | 4.25 | 4.08 | 4.21 | 4.21 | 4.73% | 5,042,700 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.00 | 4.02 | 4.02 | -3.13% | 11,457,277 |
| Jan 23, 2026 | 4.28 | 4.28 | 4.11 | 4.15 | 4.15 | -3.49% | 5,746,149 |
| Jan 22, 2026 | 4.26 | 4.40 | 4.22 | 4.30 | 4.30 | 1.42% | 15,512,484 |
| Jan 21, 2026 | 4.30 | 4.37 | 4.22 | 4.24 | 4.24 | -1.17% | 19,953,462 |
| Jan 20, 2026 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 3.37% | 10,791,258 |
| Jan 19, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -2.35% | 8,448,056 |
| Jan 16, 2026 | 4.25 | 4.28 | 4.20 | 4.25 | 4.25 | 2.41% | 5,329,838 |
| Jan 15, 2026 | 4.25 | 4.28 | 4.11 | 4.15 | 4.15 | -3.04% | 11,375,735 |
| Jan 14, 2026 | 4.09 | 4.28 | 4.01 | 4.28 | 4.28 | 4.65% | 20,331,772 |
| Jan 13, 2026 | 3.99 | 4.10 | 3.95 | 4.09 | 4.09 | 1.74% | 12,385,303 |
| Jan 12, 2026 | 3.96 | 4.09 | 3.96 | 4.02 | 4.02 | -0.25% | 12,563,420 |
| Jan 9, 2026 | 4.07 | 4.07 | 3.99 | 4.03 | 4.03 | -1.23% | 6,566,120 |
| Jan 8, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 2.00% | 9,086,022 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | -2.20% | 17,442,470 |
| Jan 6, 2026 | 4.05 | 4.21 | 4.05 | 4.09 | 4.09 | 0.99% | 16,176,660 |
| Jan 5, 2026 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 4.38% | 19,743,430 |
| Jan 2, 2026 | 3.90 | 3.90 | 3.81 | 3.88 | 3.88 | 2.37% | 12,733,170 |
| Dec 31, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 4.70% | 3,848,279 |
| Dec 30, 2025 | 3.70 | 3.76 | 3.62 | 3.62 | 3.62 | -2.16% | 10,878,670 |
| Dec 29, 2025 | 3.78 | 3.85 | 3.60 | 3.70 | 3.70 | -2.12% | 18,963,190 |
| Dec 24, 2025 | 3.94 | 3.94 | 3.71 | 3.78 | 3.78 | -3.82% | 10,728,130 |
| Dec 23, 2025 | 3.95 | 3.96 | 3.90 | 3.93 | 3.93 | - | 6,456,781 |
| Dec 22, 2025 | 3.94 | 3.97 | 3.70 | 3.93 | 3.93 | 0.77% | 11,890,100 |
| Dec 19, 2025 | 3.80 | 3.97 | 3.70 | 3.90 | 3.90 | -0.26% | 9,491,613 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.81 | 3.91 | 3.91 | -2.01% | 14,384,870 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.91 | 3.99 | 3.99 | 2.31% | 18,876,970 |
| Dec 16, 2025 | 4.00 | 4.12 | 3.85 | 3.90 | 3.90 | 2.90% | 36,690,770 |
| Dec 15, 2025 | 3.60 | 3.79 | 3.40 | 3.79 | 3.79 | 9.86% | 15,982,570 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.33 | 3.45 | 3.45 | -1.71% | 5,369,807 |
| Dec 11, 2025 | 3.31 | 3.60 | 3.25 | 3.51 | 3.51 | 2.63% | 4,788,336 |
| Dec 10, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.56% | 3,337,824 |
| Dec 9, 2025 | 3.55 | 3.83 | 3.35 | 3.51 | 3.51 | -1.13% | 10,263,810 |
| Dec 8, 2025 | 3.58 | 3.86 | 3.51 | 3.55 | 3.55 | 1.14% | 20,370,820 |
| Dec 5, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | -1.40% | 5,277,512 |
| Dec 4, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -0.56% | 3,852,700 |
| Dec 3, 2025 | 3.59 | 3.59 | 3.52 | 3.58 | 3.58 | -0.28% | 5,582,859 |
| Dec 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 3,494,007 |
| Dec 1, 2025 | 3.50 | 3.52 | 3.31 | 3.52 | 3.52 | 6.34% | 7,196,452 |
| Nov 28, 2025 | 3.57 | 3.64 | 3.20 | 3.31 | 3.31 | -5.97% | 3,788,998 |
| Nov 27, 2025 | 3.50 | 3.56 | 3.35 | 3.52 | 3.52 | - | 5,519,648 |
| Nov 26, 2025 | 3.20 | 3.52 | 3.20 | 3.52 | 3.52 | 10.00% | 6,084,406 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | - | 3,113,179 |
| Nov 24, 2025 | 3.15 | 3.40 | 3.15 | 3.20 | 3.20 | 1.59% | 8,876,537 |
| Nov 21, 2025 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -3.08% | 3,019,995 |
| Nov 20, 2025 | 3.30 | 3.42 | 3.21 | 3.25 | 3.25 | -4.97% | 6,205,028 |
| Nov 19, 2025 | 3.50 | 3.56 | 3.40 | 3.42 | 3.42 | -2.01% | 7,124,407 |
| Nov 18, 2025 | 3.55 | 3.58 | 3.36 | 3.49 | 3.49 | -0.29% | 7,699,781 |
| Nov 17, 2025 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -4.11% | 7,765,746 |
| Nov 14, 2025 | 3.68 | 3.84 | 3.65 | 3.65 | 3.65 | -0.54% | 14,764,260 |
| Nov 13, 2025 | 3.40 | 3.67 | 3.40 | 3.67 | 3.67 | 9.88% | 5,199,577 |
| Nov 12, 2025 | 3.20 | 3.34 | 3.07 | 3.34 | 3.34 | 9.87% | 7,867,097 |
| Nov 11, 2025 | 3.21 | 3.31 | 3.04 | 3.04 | 3.04 | -9.79% | 16,056,330 |
| Nov 10, 2025 | 3.55 | 3.75 | 3.37 | 3.37 | 3.37 | -9.89% | 14,028,430 |
| Nov 7, 2025 | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | - | 2,385,135 |
| Nov 6, 2025 | 3.55 | 3.74 | 3.49 | 3.74 | 3.74 | 5.35% | 6,487,173 |
| Nov 5, 2025 | 3.80 | 3.80 | 3.53 | 3.55 | 3.55 | -0.28% | 7,247,003 |
| Nov 4, 2025 | 3.88 | 3.88 | 3.55 | 3.56 | 3.56 | -6.32% | 16,460,450 |
| Nov 3, 2025 | 3.80 | 4.00 | 3.77 | 3.80 | 3.80 | -2.81% | 8,945,077 |
| Oct 31, 2025 | 3.99 | 4.00 | 3.84 | 3.91 | 3.91 | -2.25% | 9,303,720 |
| Oct 30, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 5.26% | 16,239,760 |
| Oct 29, 2025 | 3.98 | 3.99 | 3.77 | 3.80 | 3.80 | -4.52% | 7,206,793 |
| Oct 28, 2025 | 3.80 | 3.98 | 3.75 | 3.98 | 3.98 | 6.13% | 15,320,000 |
| Oct 27, 2025 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -2.34% | 12,827,140 |
| Oct 24, 2025 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | 0.52% | 13,621,070 |
| Oct 23, 2025 | 3.90 | 3.95 | 3.80 | 3.82 | 3.82 | -2.05% | 9,132,908 |
| Oct 22, 2025 | 3.89 | 3.95 | 3.89 | 3.90 | 3.90 | 0.26% | 5,862,571 |
| Oct 21, 2025 | 3.97 | 4.00 | 3.87 | 3.89 | 3.89 | -1.77% | 11,032,290 |
| Oct 20, 2025 | 3.91 | 3.96 | 3.83 | 3.96 | 3.96 | - | 8,402,831 |
| Oct 17, 2025 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | -0.50% | 4,824,585 |
| Oct 16, 2025 | 3.97 | 4.00 | 3.91 | 3.98 | 3.98 | 0.25% | 5,318,037 |
| Oct 15, 2025 | 3.92 | 3.98 | 3.92 | 3.97 | 3.97 | -0.75% | 3,397,212 |
| Oct 14, 2025 | 3.90 | 4.00 | 3.89 | 4.00 | 4.00 | 1.78% | 7,173,020 |