AIICO Insurance Plc (NGX:AIICO)
Nigeria
· Delayed Price · Currency is NGN 3.510
-0.050 (-1.40%)
At close: Dec 5, 2025
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.94 | 3.98 | 3.93 | 3.93 | 3.93 | -1.75% | 5,366,502 |
| Oct 10, 2025 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 0.50% | 5,541,719 |
| Oct 9, 2025 | 3.97 | 4.08 | 3.95 | 3.98 | 3.98 | 1.02% | 6,661,908 |
| Oct 8, 2025 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | 1.03% | 6,115,129 |
| Oct 7, 2025 | 4.08 | 4.20 | 3.71 | 3.90 | 3.90 | -2.50% | 15,845,790 |
| Oct 6, 2025 | 4.06 | 4.20 | 3.70 | 4.00 | 4.00 | -0.74% | 17,979,290 |
| Oct 3, 2025 | 3.70 | 4.05 | 3.70 | 4.03 | 4.03 | 9.21% | 18,452,970 |
| Oct 2, 2025 | 3.50 | 3.74 | 3.50 | 3.69 | 3.69 | 5.43% | 5,887,332 |
| Sep 30, 2025 | 3.55 | 3.66 | 3.45 | 3.50 | 3.50 | -4.11% | 12,321,070 |
| Sep 29, 2025 | 3.72 | 3.77 | 3.65 | 3.65 | 3.65 | -3.95% | 9,953,566 |
| Sep 26, 2025 | 3.80 | 3.90 | 3.79 | 3.80 | 3.80 | -0.52% | 10,861,140 |
| Sep 25, 2025 | 3.92 | 3.92 | 3.71 | 3.82 | 3.82 | -2.55% | 8,688,855 |
| Sep 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 5,358,452 |
| Sep 23, 2025 | 4.00 | 4.01 | 3.67 | 3.98 | 3.98 | -0.50% | 8,909,331 |
| Sep 22, 2025 | 3.99 | 4.00 | 3.80 | 4.00 | 4.00 | 1.27% | 6,276,451 |
| Sep 19, 2025 | 4.00 | 4.05 | 3.95 | 3.95 | 3.95 | -1.50% | 7,782,823 |
| Sep 18, 2025 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | -0.99% | 6,044,618 |
| Sep 17, 2025 | 4.05 | 4.05 | 4.01 | 4.05 | 4.05 | 1.00% | 4,666,643 |
| Sep 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | 10,784,310 |
| Sep 15, 2025 | 4.17 | 4.26 | 4.10 | 4.10 | 4.10 | -1.68% | 7,553,881 |
| Sep 12, 2025 | 4.21 | 4.27 | 4.00 | 4.17 | 4.17 | -2.57% | 9,652,589 |
| Sep 11, 2025 | 4.34 | 4.39 | 4.18 | 4.28 | 4.28 | 1.90% | 9,584,064 |
| Sep 10, 2025 | 4.08 | 4.25 | 4.07 | 4.20 | 4.20 | 5.00% | 14,275,160 |
| Sep 9, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | 4.44% | 16,049,550 |
| Sep 8, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 9.74% | 25,448,560 |
| Sep 4, 2025 | 3.18 | 3.49 | 3.10 | 3.49 | 3.49 | 9.75% | 11,633,440 |
| Sep 3, 2025 | 3.42 | 3.42 | 3.08 | 3.18 | 3.18 | -7.02% | 29,079,330 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.42 | 3.42 | 3.42 | -10.00% | 21,806,610 |
| Sep 1, 2025 | 4.04 | 4.04 | 3.80 | 3.80 | 3.80 | -5.94% | 17,724,020 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.00 | 4.04 | 4.04 | -1.70% | 7,716,838 |
| Aug 28, 2025 | 4.19 | 4.25 | 4.11 | 4.11 | 4.11 | -1.67% | 8,470,303 |
| Aug 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.64% | 13,113,600 |
| Aug 26, 2025 | 4.40 | 4.44 | 4.03 | 4.43 | 4.43 | -0.89% | 36,152,900 |
| Aug 25, 2025 | 4.02 | 4.50 | 4.02 | 4.47 | 4.47 | 6.94% | 26,203,900 |
| Aug 22, 2025 | 4.00 | 4.31 | 3.92 | 4.18 | 4.18 | 6.63% | 43,727,060 |
| Aug 21, 2025 | 3.94 | 4.14 | 3.56 | 3.92 | 3.92 | -0.51% | 20,649,850 |
| Aug 20, 2025 | 4.50 | 4.50 | 3.87 | 3.94 | 3.94 | -8.37% | 39,279,790 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.00 | 4.30 | 4.30 | 2.87% | 100,111,900 |
| Aug 18, 2025 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 10.00% | 33,188,170 |
| Aug 15, 2025 | 4.05 | 4.60 | 3.78 | 3.80 | 3.80 | -9.31% | 117,995,000 |
| Aug 14, 2025 | 5.11 | 5.11 | 4.19 | 4.19 | 4.19 | -9.89% | 236,570,300 |
| Aug 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 9.93% | 50,936,780 |
| Aug 12, 2025 | 4.23 | 4.23 | 4.00 | 4.23 | 4.23 | 9.87% | 64,991,880 |
| Aug 11, 2025 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | 10.00% | 154,726,700 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | 9.72% | 178,524,900 |
| Aug 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 10.00% | 25,366,840 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 9.85% | 90,681,580 |
| Aug 5, 2025 | 2.40 | 2.64 | 2.40 | 2.64 | 2.64 | 10.00% | 97,102,890 |
| Aug 4, 2025 | 2.17 | 2.40 | 2.17 | 2.40 | 2.40 | 9.59% | 40,148,530 |
| Aug 1, 2025 | 2.10 | 2.20 | 2.01 | 2.19 | 2.19 | 3.79% | 16,298,250 |
| Jul 31, 2025 | 2.22 | 2.25 | 2.10 | 2.11 | 2.11 | -4.52% | 21,212,650 |
| Jul 30, 2025 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | -2.64% | 15,534,660 |
| Jul 29, 2025 | 2.27 | 2.29 | 2.21 | 2.27 | 2.27 | -0.87% | 9,390,741 |
| Jul 28, 2025 | 2.29 | 2.30 | 2.25 | 2.29 | 2.29 | 3.15% | 13,611,810 |
| Jul 25, 2025 | 2.24 | 2.30 | 2.16 | 2.22 | 2.22 | 1.83% | 10,015,900 |
| Jul 24, 2025 | 2.22 | 2.25 | 2.18 | 2.18 | 2.18 | -0.91% | 10,114,850 |
| Jul 23, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 7,631,264 |
| Jul 22, 2025 | 2.20 | 2.32 | 2.15 | 2.15 | 2.15 | 1.90% | 28,057,610 |
| Jul 21, 2025 | 2.25 | 2.25 | 2.08 | 2.11 | 2.11 | -7.05% | 14,026,310 |
| Jul 18, 2025 | 2.25 | 2.27 | 2.01 | 2.27 | 2.27 | 3.18% | 49,319,940 |
| Jul 17, 2025 | 2.30 | 2.30 | 2.07 | 2.20 | 2.20 | -4.35% | 65,251,450 |