Skip to main content
Guinea Insurance Plc (NGX:GUINEAINS)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.150
-0.040 (-3.36%)
At close: Dec 5, 2025

Guinea Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.111.151.111.151.15-3.36%1,730,789
Dec 4, 20251.301.301.191.191.19-8.46%2,882,064
Dec 3, 20251.291.341.251.301.304.00%2,451,935
Dec 2, 20251.251.251.251.251.255.93%1,141,419
Dec 1, 20251.101.181.101.181.187.27%1,591,524
Nov 28, 20251.061.101.031.101.10-5,163,640
Nov 27, 20251.101.101.081.101.10-4.35%1,207,283
Nov 26, 20251.151.151.061.151.153.60%2,098,639
Nov 25, 20251.151.151.111.111.11-3.48%672,036
Nov 24, 20251.151.151.151.151.15-276,732
Nov 21, 20251.171.171.151.151.15-4.96%1,427,020
Nov 20, 20251.291.291.211.211.210.83%1,085,624
Nov 19, 20251.201.201.201.201.20-6.25%406,285
Nov 18, 20251.281.281.281.281.285.79%2,478,666
Nov 17, 20251.201.211.201.211.21-3.97%1,911,081
Nov 14, 20251.261.261.051.261.269.57%3,035,893
Nov 13, 20251.151.151.151.151.159.52%341,628
Nov 12, 20250.951.050.951.051.059.38%3,525,028
Nov 11, 20251.061.060.960.960.96-8.57%2,623,533
Nov 10, 20251.241.241.051.051.05-8.70%1,574,339
Nov 7, 20251.141.151.141.151.15-6.50%2,009,071
Nov 6, 20251.231.231.231.231.23-279,614
Nov 5, 20251.171.231.161.231.234.24%1,576,342
Nov 4, 20251.181.201.181.181.18-1,507,888
Nov 3, 20251.171.231.171.181.18-4.07%2,024,621
Oct 31, 20251.211.241.181.231.232.50%3,795,922
Oct 30, 20251.271.271.171.201.20-7.69%2,728,469
Oct 29, 20251.271.301.271.301.302.36%3,629,385
Oct 28, 20251.301.331.251.271.27-3.05%3,830,340
Oct 27, 20251.381.381.311.311.31-4.38%4,173,770
Oct 24, 20251.391.421.371.371.37-1.44%2,101,957
Oct 23, 20251.421.421.391.391.39-4.14%2,790,469
Oct 22, 20251.491.491.411.451.452.84%2,404,822
Oct 21, 20251.491.511.401.411.41-1.40%4,531,091
Oct 20, 20251.421.431.421.431.43-4.03%1,165,937
Oct 17, 20251.411.521.401.491.496.43%7,148,823
Oct 16, 20251.441.441.401.401.40-4.11%2,136,835
Oct 15, 20251.461.471.461.461.46-1.35%1,419,553
Oct 14, 20251.501.501.391.481.48-0.67%7,432,219
Oct 13, 20251.421.491.351.491.494.20%2,651,390
Oct 10, 20251.431.441.431.431.43-4.67%3,951,669
Oct 9, 20251.521.521.501.501.505.63%1,961,653
Oct 8, 20251.461.461.421.421.42-2.07%1,397,951
Oct 7, 20251.541.551.451.451.452.11%4,011,482
Oct 6, 20251.431.431.421.421.42-2,451,659
Oct 3, 20251.431.431.421.421.42-1,419,814
Oct 2, 20251.491.491.421.421.42-4.05%2,437,405
Sep 30, 20251.481.481.481.481.48-4.52%1,536,087
Sep 29, 20251.551.601.551.551.55-1,580,073
Sep 26, 20251.551.551.551.551.558.39%873,349
Sep 25, 20251.471.581.411.431.43-0.69%3,937,071
Sep 24, 20251.441.441.441.441.44-4.00%1,627,801
Sep 23, 20251.541.541.501.501.50-2.60%1,476,448
Sep 22, 20251.651.651.501.541.54-5.52%2,489,853
Sep 19, 20251.671.671.521.631.63-1,254,727
Sep 18, 20251.631.631.631.631.639.40%1,356,980
Sep 17, 20251.651.651.491.491.49-9.70%1,825,841
Sep 16, 20251.651.651.651.651.65-1,395,440
Sep 15, 20251.551.651.501.651.65-3,516,882
Sep 12, 20251.591.651.551.651.653.12%2,696,242
Sep 11, 20251.571.631.571.601.601.91%4,702,547
Sep 10, 20251.591.591.571.571.57-4.27%1,979,406
Sep 9, 20251.611.671.601.641.647.89%5,918,288
Sep 8, 20251.671.691.521.521.52-1.94%8,005,135
Sep 4, 20251.541.661.531.551.552.65%3,870,534
Sep 3, 20251.361.601.361.511.510.67%3,296,338
Sep 2, 20251.651.651.471.501.50-1.96%4,758,707
Sep 1, 20251.421.541.421.531.537.75%3,190,754
Aug 29, 20251.541.541.421.421.42-7.79%6,965,706
Aug 28, 20251.641.641.541.541.54-4.35%2,022,150
Aug 27, 20251.611.611.611.611.610.63%2,876,732
Aug 26, 20251.741.841.601.601.60-8.05%8,332,472
Aug 25, 20251.811.871.651.741.74-1.69%17,220,670
Aug 22, 20251.611.771.551.771.779.94%21,900,550
Aug 21, 20251.601.611.471.611.61-1.23%7,119,681
Aug 20, 20251.811.871.531.631.63-4.12%14,872,030
Aug 19, 20251.791.791.681.701.704.29%27,597,900
Aug 18, 20251.391.631.351.631.639.40%11,586,100
Aug 15, 20251.601.601.461.491.49-8.02%23,029,250
Aug 14, 20251.831.831.511.621.62-2.99%97,182,110
Aug 13, 20251.671.671.671.671.679.87%31,976,310
Aug 12, 20251.521.521.521.521.529.35%40,996,510
Aug 11, 20251.391.391.391.391.399.45%29,667,560
Aug 8, 20251.271.271.181.271.279.48%47,074,020
Aug 7, 20251.161.161.151.161.169.43%52,260,300
Aug 6, 20251.061.061.061.061.069.28%12,979,570
Aug 5, 20250.890.970.890.970.978.99%23,779,310
Aug 4, 20250.920.920.830.890.891.14%15,965,430
Aug 1, 20250.910.940.880.880.882.33%14,229,510
Jul 31, 20250.930.930.850.860.86-7.53%23,357,680
Jul 30, 20250.990.990.930.930.93-6.06%5,963,847
Jul 29, 20250.980.990.980.990.992.06%3,386,196
Jul 28, 20250.910.970.910.970.978.99%8,062,591
Jul 25, 20250.900.920.870.890.893.49%15,766,120
Jul 24, 20250.810.860.810.860.86-4.44%24,044,520
Jul 23, 20250.940.940.900.900.90-9.09%9,083,825
Jul 22, 20251.011.010.960.990.99-1.98%3,876,154
Jul 21, 20251.001.060.971.011.01-0.98%4,109,177
Jul 18, 20251.011.030.941.021.028.51%7,956,449
Jul 17, 20251.021.030.940.940.94-6.93%2,455,973