AIICO Insurance Plc (NGX:AIICO)
Nigeria
· Delayed Price · Currency is NGN 4.200
+0.050 (1.20%)
At close: Apr 28, 2026
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 1.20% | 15,218,666 |
| Apr 27, 2026 | 4.20 | 4.25 | 4.06 | 4.15 | 4.15 | -0.24% | 28,267,760 |
| Apr 24, 2026 | 4.17 | 4.19 | 4.13 | 4.16 | 4.16 | - | 11,414,810 |
| Apr 23, 2026 | 4.08 | 4.19 | 4.05 | 4.16 | 4.16 | 2.46% | 17,427,770 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | -1.69% | 21,089,650 |
| Apr 21, 2026 | 4.12 | 4.13 | 4.03 | 4.13 | 4.13 | -1.43% | 19,703,900 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.05 | 4.19 | 4.19 | -0.24% | 12,089,800 |
| Apr 17, 2026 | 4.09 | 4.23 | 4.09 | 4.20 | 4.20 | 0.72% | 9,508,743 |
| Apr 16, 2026 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 0.97% | 7,997,902 |
| Apr 15, 2026 | 4.20 | 4.20 | 4.10 | 4.13 | 4.13 | -0.48% | 10,233,840 |
| Apr 14, 2026 | 4.18 | 4.20 | 4.07 | 4.15 | 4.15 | 0.48% | 14,309,900 |
| Apr 13, 2026 | 4.17 | 4.17 | 4.13 | 4.13 | 4.13 | -0.96% | 11,032,160 |
| Apr 10, 2026 | 4.13 | 4.17 | 4.10 | 4.17 | 4.17 | 1.21% | 5,969,290 |
| Apr 9, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.20% | 6,974,787 |
| Apr 8, 2026 | 4.19 | 4.19 | 4.05 | 4.17 | 4.17 | -0.71% | 8,448,364 |
| Apr 7, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 0.24% | 17,866,770 |
| Apr 2, 2026 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | 0.24% | 5,005,561 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.05 | 4.18 | 4.18 | 1.95% | 19,334,680 |
| Mar 31, 2026 | 4.20 | 4.20 | 4.01 | 4.10 | 4.10 | - | 20,685,410 |
| Mar 30, 2026 | 4.06 | 4.24 | 4.03 | 4.10 | 4.10 | -2.38% | 9,341,790 |
| Mar 27, 2026 | 4.19 | 4.20 | 4.06 | 4.20 | 4.20 | - | 6,394,517 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.08 | 4.20 | 4.20 | 1.20% | 7,633,049 |
| Mar 25, 2026 | 4.09 | 4.20 | 4.05 | 4.15 | 4.15 | 1.47% | 9,964,426 |
| Mar 24, 2026 | 4.14 | 4.24 | 4.02 | 4.09 | 4.09 | 0.99% | 12,389,460 |
| Mar 23, 2026 | 4.23 | 4.23 | 4.01 | 4.05 | 4.05 | -2.17% | 19,793,820 |
| Mar 18, 2026 | 4.15 | 4.24 | 4.14 | 4.14 | 4.14 | -2.13% | 7,633,595 |
| Mar 17, 2026 | 4.03 | 4.25 | 4.03 | 4.23 | 4.23 | 4.19% | 12,381,160 |
| Mar 16, 2026 | 4.12 | 4.29 | 4.06 | 4.06 | 4.06 | -1.46% | 21,857,030 |
| Mar 13, 2026 | 4.28 | 4.29 | 4.12 | 4.12 | 4.12 | -3.96% | 10,574,410 |
| Mar 12, 2026 | 4.06 | 4.30 | 4.06 | 4.29 | 4.29 | - | 8,744,701 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.01 | 4.29 | 4.29 | 5.93% | 10,281,180 |
| Mar 10, 2026 | 4.12 | 4.14 | 4.00 | 4.05 | 4.05 | -2.17% | 19,067,870 |
| Mar 9, 2026 | 4.17 | 4.17 | 4.10 | 4.14 | 4.14 | -1.43% | 15,082,960 |
| Mar 6, 2026 | 4.25 | 4.39 | 4.20 | 4.20 | 4.20 | -1.18% | 8,014,316 |
| Mar 5, 2026 | 4.25 | 4.46 | 4.24 | 4.25 | 4.25 | -3.41% | 9,742,775 |
| 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% | 13,836,360 |
| Mar 2, 2026 | 4.42 | 4.58 | 4.23 | 4.43 | 4.43 | 0.23% | 15,468,160 |
| Feb 27, 2026 | 4.41 | 4.60 | 4.41 | 4.42 | 4.42 | -3.91% | 15,284,620 |
| Feb 26, 2026 | 4.30 | 4.65 | 4.27 | 4.60 | 4.60 | 2.91% | 15,633,960 |
| Feb 25, 2026 | 4.62 | 4.80 | 4.26 | 4.47 | 4.47 | -5.50% | 23,443,280 |
| 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% | 38,280,870 |
| Feb 20, 2026 | 4.10 | 4.40 | 4.10 | 4.20 | 4.20 | 1.69% | 42,354,850 |
| Feb 19, 2026 | 4.13 | 4.37 | 4.08 | 4.13 | 4.13 | - | 23,466,510 |
| Feb 18, 2026 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | 0.24% | 27,046,130 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.04 | 4.12 | 4.12 | 0.49% | 42,155,880 |
| 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% | 16,450,050 |
| Feb 11, 2026 | 4.29 | 4.48 | 4.11 | 4.13 | 4.13 | -3.73% | 17,493,670 |
| Feb 10, 2026 | 4.10 | 4.29 | 4.06 | 4.29 | 4.29 | 4.89% | 19,998,070 |
| Feb 9, 2026 | 4.14 | 4.20 | 4.08 | 4.09 | 4.09 | -4.44% | 12,678,570 |
| 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% | 16,460,850 |
| Feb 4, 2026 | 4.10 | 4.27 | 4.04 | 4.11 | 4.11 | -0.24% | 12,527,030 |
| 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% | 11,980,220 |
| Jan 30, 2026 | 4.27 | 4.31 | 4.15 | 4.20 | 4.20 | - | 10,216,080 |
| 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% | 5,043,090 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.00 | 4.02 | 4.02 | -3.13% | 11,447,610 |
| 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% | 15,512,480 |
| Jan 21, 2026 | 4.30 | 4.37 | 4.22 | 4.24 | 4.24 | -1.17% | 19,955,460 |
| Jan 20, 2026 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 3.37% | 10,791,250 |
| 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% | 11,375,730 |
| Jan 14, 2026 | 4.09 | 4.28 | 4.01 | 4.28 | 4.28 | 4.65% | 20,331,770 |
| Jan 13, 2026 | 3.99 | 4.10 | 3.95 | 4.09 | 4.09 | 1.74% | 12,429,300 |
| 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 |