Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria
· Delayed Price · Currency is NGN 5.50
-0.06 (-1.08%)
At close: Dec 5, 2025
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | 1,911,100 |
| Dec 4, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | -0.71% | 2,722,669 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 292,943 |
| Dec 2, 2025 | 5.54 | 5.70 | 5.50 | 5.70 | 5.70 | 3.07% | 1,194,441 |
| Dec 1, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | -7.83% | 1,617,489 |
| Nov 28, 2025 | 5.72 | 6.00 | 5.50 | 6.00 | 6.00 | 1.69% | 1,039,863 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 1,290,735 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 785,023 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,147,209 |
| Nov 24, 2025 | 5.42 | 5.80 | 5.42 | 5.80 | 5.80 | -2.85% | 1,638,084 |
| Nov 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1,104,526 |
| Nov 20, 2025 | 5.60 | 5.97 | 5.55 | 5.97 | 5.97 | -2.13% | 4,038,914 |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 703,600 |
| Nov 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 529,338 |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 835,441 |
| Nov 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 687,016 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7.08% | 361,640 |
| Nov 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 780,303 |
| Nov 11, 2025 | 5.76 | 5.79 | 5.75 | 5.79 | 5.79 | -3.50% | 5,070,856 |
| Nov 10, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 8.70% | 2,286,391 |
| Nov 7, 2025 | 5.41 | 5.52 | 5.41 | 5.52 | 5.52 | -8.00% | 3,647,149 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | -2.91% | 2,293,798 |
| Nov 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 8.80% | 4,285,933 |
| Nov 4, 2025 | 5.90 | 5.93 | 5.68 | 5.68 | 5.68 | -5.18% | 2,544,374 |
| Nov 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.60% | 1,235,993 |
| Oct 31, 2025 | 5.60 | 6.15 | 5.54 | 6.15 | 6.15 | 9.82% | 5,039,646 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.94% | 2,614,575 |
| Oct 29, 2025 | 6.03 | 6.40 | 6.01 | 6.15 | 6.15 | -7.80% | 8,111,556 |
| Oct 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 1,275,642 |
| Oct 27, 2025 | 6.15 | 6.67 | 6.15 | 6.67 | 6.67 | 7.06% | 1,345,636 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.23 | 6.23 | 6.23 | -5.61% | 752,588 |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 375,803 |
| Oct 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,440,794 |
| Oct 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | 816,542 |
| Oct 20, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 0.64% | 653,222 |
| Oct 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 455,772 |
| Oct 16, 2025 | 6.59 | 6.59 | 6.26 | 6.26 | 6.26 | 0.97% | 791,338 |
| Oct 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 832,314 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 5,459,092 |
| Oct 13, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 163,105 |
| Oct 10, 2025 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | -6.90% | 739,375 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.65 | 6.67 | 6.67 | -0.45% | 1,095,717 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 982,977 |
| Oct 7, 2025 | 6.20 | 6.65 | 6.20 | 6.65 | 6.65 | 9.92% | 1,249,309 |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 335,125 |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 300,770 |
| Oct 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 281,263 |
| Sep 30, 2025 | 6.39 | 6.44 | 6.05 | 6.05 | 6.05 | 3.24% | 1,383,152 |
| Sep 29, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -7.42% | 1,070,257 |
| Sep 26, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 293,974 |
| Sep 25, 2025 | 6.00 | 6.33 | 5.99 | 6.33 | 6.33 | -2.31% | 1,750,517 |
| Sep 24, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 8.00% | 2,176,725 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.00 | 6.00 | 6.00 | -3.23% | 3,394,583 |
| Sep 22, 2025 | 6.79 | 6.79 | 6.20 | 6.20 | 6.20 | - | 632,562 |
| Sep 19, 2025 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 2,680,040 |
| Sep 18, 2025 | 6.76 | 6.76 | 6.50 | 6.50 | 6.50 | -0.31% | 1,670,861 |
| Sep 17, 2025 | 6.50 | 6.76 | 6.50 | 6.52 | 6.52 | -8.68% | 4,192,570 |
| Sep 16, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.52% | 2,315,678 |
| Sep 15, 2025 | 6.82 | 7.25 | 6.82 | 7.25 | 7.25 | -1.09% | 4,523,980 |
| Sep 12, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 569,617 |
| Sep 11, 2025 | 7.10 | 7.44 | 6.90 | 7.33 | 7.33 | 3.53% | 1,619,411 |
| Sep 10, 2025 | 6.79 | 7.12 | 6.75 | 7.08 | 7.08 | -5.60% | 2,850,104 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,097,383 |
| Sep 8, 2025 | 7.85 | 7.85 | 7.40 | 7.50 | 7.50 | 4.46% | 2,237,743 |
| Sep 4, 2025 | 7.00 | 7.18 | 6.90 | 7.18 | 7.18 | 9.62% | 1,472,523 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -5.07% | 2,307,403 |
| Sep 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,136,734 |
| Sep 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.98% | 1,148,472 |
| Aug 29, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 188,202 |
| Aug 28, 2025 | 6.65 | 7.00 | 6.39 | 6.39 | 6.39 | - | 4,006,223 |
| Aug 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -10.00% | 1,695,974 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 418,455 |
| Aug 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,277,211 |
| Aug 22, 2025 | 6.49 | 7.21 | 6.49 | 7.10 | 7.10 | 8.23% | 2,619,631 |
| Aug 21, 2025 | 6.50 | 7.00 | 6.50 | 6.56 | 6.56 | -6.29% | 3,007,635 |
| Aug 20, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -6.67% | 2,184,177 |
| Aug 19, 2025 | 7.61 | 8.10 | 7.30 | 7.50 | 7.50 | -1.32% | 5,571,164 |
| Aug 18, 2025 | 6.23 | 7.60 | 6.23 | 7.60 | 7.60 | 9.99% | 6,266,092 |
| Aug 15, 2025 | 7.50 | 7.50 | 6.91 | 6.91 | 6.91 | -9.91% | 13,241,400 |
| Aug 14, 2025 | 9.37 | 9.37 | 7.67 | 7.67 | 7.67 | -9.98% | 16,114,620 |
| Aug 13, 2025 | 8.52 | 8.52 | 7.80 | 8.52 | 8.52 | 9.94% | 12,258,650 |
| Aug 12, 2025 | 7.75 | 7.75 | 7.74 | 7.75 | 7.75 | 9.93% | 11,591,390 |
| Aug 11, 2025 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | 9.98% | 5,380,551 |
| Aug 8, 2025 | 6.40 | 6.41 | 5.95 | 6.41 | 6.41 | 9.95% | 14,198,840 |
| Aug 7, 2025 | 5.83 | 5.83 | 5.80 | 5.83 | 5.83 | 10.00% | 27,405,840 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9.96% | 9,258,803 |
| Aug 5, 2025 | 4.51 | 4.82 | 4.41 | 4.82 | 4.82 | 9.79% | 7,973,554 |
| Aug 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 5.78% | 612,935 |
| Aug 1, 2025 | 4.17 | 4.49 | 4.15 | 4.15 | 4.15 | -9.78% | 2,494,471 |
| Jul 31, 2025 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | -5.93% | 2,694,049 |
| Jul 30, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | -0.20% | 4,283,526 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,115,265 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | -0.81% | 3,489,502 |
| Jul 25, 2025 | 4.95 | 4.98 | 4.80 | 4.94 | 4.94 | 2.92% | 2,493,008 |
| Jul 24, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 2,852,177 |
| Jul 23, 2025 | 4.38 | 4.50 | 4.37 | 4.50 | 4.50 | 7.40% | 5,150,998 |
| Jul 22, 2025 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 2.44% | 4,679,049 |
| Jul 21, 2025 | 4.38 | 4.38 | 4.08 | 4.09 | 4.09 | -7.05% | 2,089,819 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.08 | 4.40 | 4.40 | - | 3,397,087 |
| Jul 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.37% | 2,145,258 |