Skip to main content
Guinea Insurance Plc (NGX:GUINEAINS)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.310
-0.130 (-9.03%)
At close: Mar 9, 2026

Guinea Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.311.441.311.311.31-9.03%6,328,857
Mar 6, 20261.371.441.331.441.445.88%3,779,299
Mar 5, 20261.371.371.361.361.36-0.73%1,279,185
Mar 4, 20261.431.431.371.371.37-4.86%2,953,089
Mar 3, 20261.361.441.361.441.44-3.36%2,829,386
Mar 2, 20261.501.501.351.491.497.19%5,242,963
Feb 27, 20261.391.391.391.391.399.45%3,023,234
Feb 26, 20261.351.391.261.271.27-8.63%6,310,625
Feb 25, 20261.361.391.351.391.390.72%2,785,075
Feb 24, 20261.451.451.351.381.38-6.76%2,975,230
Feb 23, 20261.321.491.321.481.484.23%5,326,160
Feb 20, 20261.401.451.391.421.421.43%4,373,109
Feb 19, 20261.471.471.401.401.40-4.11%5,322,806
Feb 18, 20261.461.511.461.461.460.69%1,895,019
Feb 17, 20261.451.451.451.451.455.84%4,831,377
Feb 16, 20261.461.541.361.371.37-9.27%8,615,083
Feb 13, 20261.501.541.351.511.510.67%5,839,750
Feb 12, 20261.601.611.501.501.50-5,817,106
Feb 11, 20261.541.541.491.501.50-2.60%6,546,144
Feb 10, 20261.631.641.531.541.54-6.67%4,588,988
Feb 9, 20261.601.721.461.651.655.10%5,297,059
Feb 6, 20261.451.571.441.571.579.79%12,798,568
Feb 5, 20261.431.431.421.431.4310.00%4,086,541
Feb 4, 20261.361.461.301.301.30-2.26%9,339,796
Feb 3, 20261.451.451.301.331.33-2,326,636
Feb 2, 20261.351.351.331.331.33-9.52%4,041,920
Jan 30, 20261.521.521.461.471.47-3,972,419
Jan 29, 20261.501.501.351.471.47-2.00%2,562,195
Jan 28, 20261.471.581.461.501.502.74%9,762,324
Jan 27, 20261.431.471.311.461.468.15%11,516,603
Jan 26, 20261.341.371.251.351.358.00%25,131,265
Jan 23, 20261.331.341.251.251.25-3.85%5,172,015
Jan 22, 20261.301.331.301.301.30-3,132,086
Jan 21, 20261.261.341.261.301.22-2,313,400
Jan 20, 20261.271.301.261.301.22-4,373,864
Jan 19, 20261.351.351.301.301.22-2.99%3,000,245
Jan 16, 20261.331.341.271.341.265.51%2,273,563
Jan 15, 20261.301.301.261.271.190.79%3,637,520
Jan 14, 20261.341.351.251.261.18-3.08%9,375,961
Jan 13, 20261.391.391.211.301.222.36%12,417,680
Jan 12, 20261.341.341.271.271.19-7.30%2,332,741
Jan 9, 20261.511.511.351.371.29-8.05%12,706,900
Jan 8, 20261.651.651.491.491.40-3.87%3,670,443
Jan 7, 20261.471.551.471.551.457.64%7,942,365
Jan 6, 20261.401.541.311.441.352.86%4,819,938
Jan 5, 20261.401.401.331.401.317.69%2,838,669
Jan 2, 20261.431.461.301.301.22-2.26%4,417,411
Dec 31, 20251.321.431.321.331.250.76%2,828,477
Dec 30, 20251.201.321.201.321.2410.00%2,953,515
Dec 29, 20251.261.371.201.201.13-4.00%2,969,004
Dec 24, 20251.191.251.191.251.178.70%616,293
Dec 23, 20251.141.201.131.151.081.77%2,213,130
Dec 22, 20251.181.181.131.131.06-7.38%1,571,343
Dec 19, 20251.221.221.221.221.147.02%854,440
Dec 18, 20251.191.211.141.141.07-3.39%3,837,869
Dec 17, 20251.081.181.081.181.119.26%2,398,679
Dec 16, 20251.081.081.081.081.01-1,842,246
Dec 15, 20251.151.171.081.081.01-7.69%3,112,774
Dec 12, 20251.201.201.171.171.10-1.68%1,264,480
Dec 11, 20251.151.191.151.191.123.48%768,303
Dec 10, 20251.151.151.151.151.08-534,980
Dec 9, 20251.151.151.151.151.08-4.17%657,160
Dec 8, 20251.201.201.201.201.134.35%619,408
Dec 5, 20251.111.151.111.151.08-3.36%1,730,789
Dec 4, 20251.301.301.191.191.12-8.46%2,882,064
Dec 3, 20251.291.341.251.301.224.00%2,451,935
Dec 2, 20251.251.251.251.251.175.93%1,141,419
Dec 1, 20251.101.181.101.181.117.27%1,591,524
Nov 28, 20251.061.101.031.101.03-5,163,640
Nov 27, 20251.101.101.081.101.03-4.35%1,207,283
Nov 26, 20251.151.151.061.151.083.60%2,098,639
Nov 25, 20251.151.151.111.111.04-3.48%672,036
Nov 24, 20251.081.081.081.151.08-276,732
Nov 21, 20251.171.171.151.151.08-4.96%1,427,020
Nov 20, 20251.291.291.211.211.140.83%1,085,624
Nov 19, 20251.201.201.201.201.13-6.25%406,285
Nov 18, 20251.281.281.281.281.205.79%2,478,666
Nov 17, 20251.201.211.201.211.14-3.97%1,911,081
Nov 14, 20251.261.261.051.261.189.57%3,035,893
Nov 13, 20251.151.151.151.151.089.52%341,628
Nov 12, 20250.951.050.951.050.999.38%3,525,028
Nov 11, 20251.061.060.960.960.90-8.57%2,623,533
Nov 10, 20251.241.241.051.050.99-8.70%1,574,339
Nov 7, 20251.141.151.141.151.08-6.50%2,009,071
Nov 6, 20251.151.151.151.231.15-279,614
Nov 5, 20251.171.231.161.231.154.24%1,576,342
Nov 4, 20251.181.201.181.181.11-1,507,888
Nov 3, 20251.171.231.171.181.11-4.07%2,024,621
Oct 31, 20251.211.241.181.231.152.50%3,795,922
Oct 30, 20251.271.271.171.201.13-7.69%2,728,469
Oct 29, 20251.271.301.271.301.222.36%3,629,385
Oct 28, 20251.301.331.251.271.19-3.05%3,830,340
Oct 27, 20251.381.381.311.311.23-4.38%4,173,770
Oct 24, 20251.391.421.371.371.29-1.44%2,101,957
Oct 23, 20251.421.421.391.391.30-4.14%2,790,469
Oct 22, 20251.491.491.411.451.362.84%2,404,822
Oct 21, 20251.491.511.401.411.32-1.40%4,531,091
Oct 20, 20251.421.431.421.431.34-4.03%1,165,937
Oct 17, 20251.411.521.401.491.406.43%7,148,823
Oct 16, 20251.441.441.401.401.31-4.11%2,136,835