Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria
· Delayed Price · Currency is NGN 5.95
-0.05 (-0.83%)
At close: Mar 6, 2026
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.00 | 6.00 | 5.60 | 5.95 | 5.95 | -0.83% | 1,851,947 |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 164,578 |
| Mar 4, 2026 | 5.66 | 6.00 | 5.66 | 6.00 | 6.00 | 0.84% | 3,452,336 |
| Mar 3, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 3.48% | 2,003,187 |
| Mar 2, 2026 | 5.64 | 6.00 | 5.63 | 5.75 | 5.75 | -8.00% | 10,001,843 |
| Feb 27, 2026 | 5.88 | 6.25 | 5.88 | 6.25 | 6.25 | 6.84% | 661,722 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 430,642 |
| Feb 25, 2026 | 6.40 | 6.40 | 5.85 | 5.85 | 5.85 | -9.72% | 7,896,022 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.47 | 6.48 | 6.48 | -0.31% | 3,085,926 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | 1,296,980 |
| Feb 20, 2026 | 6.40 | 6.40 | 5.60 | 6.15 | 6.15 | -0.81% | 4,300,059 |
| Feb 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,116,509 |
| Feb 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,529,718 |
| Feb 17, 2026 | 6.38 | 6.38 | 6.10 | 6.20 | 6.20 | 1.64% | 2,973,594 |
| Feb 16, 2026 | 6.10 | 6.29 | 6.10 | 6.10 | 6.10 | -4.39% | 3,196,460 |
| Feb 13, 2026 | 6.15 | 6.38 | 6.15 | 6.38 | 6.38 | 10.00% | 3,452,153 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% | 461,294 |
| Feb 11, 2026 | 5.80 | 6.00 | 5.62 | 5.83 | 5.83 | 3.74% | 3,399,569 |
| Feb 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -6.18% | 1,514,868 |
| Feb 9, 2026 | 5.65 | 5.99 | 5.65 | 5.99 | 5.99 | 9.91% | 1,019,650 |
| Feb 6, 2026 | 6.15 | 6.15 | 5.45 | 5.45 | 5.45 | -3.20% | 3,729,474 |
| Feb 5, 2026 | 5.98 | 6.00 | 5.62 | 5.63 | 5.63 | -6.32% | 2,029,667 |
| Feb 4, 2026 | 6.30 | 6.30 | 6.00 | 6.01 | 6.01 | 0.17% | 2,476,025 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 982,242 |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.38% | 424,178 |
| Jan 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 110,002 |
| Jan 29, 2026 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 1.80% | 1,817,601 |
| Jan 28, 2026 | 6.60 | 6.60 | 5.82 | 6.10 | 6.10 | -3.17% | 4,486,682 |
| Jan 27, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 3.96% | 2,464,627 |
| Jan 26, 2026 | 6.15 | 6.15 | 6.05 | 6.06 | 6.06 | -3.04% | 1,683,022 |
| Jan 23, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -1.11% | 4,176,649 |
| Jan 22, 2026 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | -2.77% | 1,143,736 |
| Jan 21, 2026 | 6.69 | 6.69 | 6.38 | 6.50 | 6.50 | - | 2,368,246 |
| Jan 20, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 4,002,405 |
| Jan 19, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 1.57% | 742,762 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.35 | 6.35 | 6.35 | -6.48% | 1,553,630 |
| Jan 15, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 1.34% | 3,090,667 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 811,383 |
| Jan 13, 2026 | 6.71 | 6.71 | 6.20 | 6.70 | 6.70 | -1.47% | 2,566,929 |
| Jan 12, 2026 | 6.74 | 6.80 | 6.73 | 6.80 | 6.80 | 0.89% | 2,288,850 |
| Jan 9, 2026 | 6.50 | 6.74 | 6.50 | 6.74 | 6.74 | 3.85% | 2,021,732 |
| Jan 8, 2026 | 6.02 | 6.49 | 6.00 | 6.49 | 6.49 | -0.92% | 1,975,506 |
| Jan 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 595,675 |
| Jan 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | 1,293,069 |
| Jan 5, 2026 | 5.96 | 6.40 | 5.96 | 6.40 | 6.40 | 7.38% | 4,073,093 |
| Jan 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 417,098 |
| Dec 31, 2025 | 5.90 | 5.99 | 5.65 | 5.96 | 5.96 | 6.43% | 1,935,432 |
| Dec 30, 2025 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | - | 3,670,103,654 |
| Dec 29, 2025 | 5.71 | 5.71 | 5.22 | 5.60 | 5.60 | -3.28% | 2,642,890 |
| Dec 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 86,167 |
| Dec 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 234,190 |
| Dec 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 675,266 |
| Dec 19, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.34% | 371,037 |
| Dec 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.69% | 529,381 |
| Dec 17, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.91% | 583,792 |
| Dec 16, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 0.92% | 10,215,474 |
| Dec 15, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | -3.20% | 1,351,542 |
| Dec 12, 2025 | 5.11 | 5.63 | 5.11 | 5.63 | 5.63 | 4.45% | 1,022,180 |
| Dec 11, 2025 | 5.10 | 5.39 | 5.10 | 5.39 | 5.39 | 2.67% | 791,137 |
| Dec 10, 2025 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | -3.67% | 42,395,490 |
| Dec 9, 2025 | 5.83 | 5.83 | 5.25 | 5.45 | 5.45 | -0.91% | 154,143,844 |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,032,878 |
| 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 |