Guinea Insurance Plc (NGX:GUINEAINS)
Nigeria
· Delayed Price · Currency is NGN 1.100
+0.030 (2.80%)
At close: Apr 28, 2026
Guinea Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 1,745,170 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.11 | 1.07 | 1.07 | 0.94% | 2,354,021 |
| Apr 24, 2026 | 1.05 | 1.13 | 1.04 | 1.06 | 1.06 | 2.91% | 6,654,124 |
| Apr 23, 2026 | 1.07 | 1.14 | 1.03 | 1.03 | 1.03 | -0.96% | 10,358,220 |
| Apr 22, 2026 | 1.08 | 1.14 | 1.04 | 1.04 | 1.04 | -1.89% | 7,523,241 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -7.02% | 7,962,745 |
| Apr 20, 2026 | 1.16 | 1.35 | 1.13 | 1.14 | 1.14 | -8.80% | 9,405,188 |
| Apr 17, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 5,861,795 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.00% | 2,777,126 |
| Apr 15, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -2.65% | 2,864,415 |
| Apr 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | 1,115,858 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,269,105 |
| Apr 10, 2026 | 1.15 | 1.20 | 1.08 | 1.20 | 1.20 | 4.35% | 3,276,574 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 1,131,638 |
| Apr 8, 2026 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -4.55% | 4,586,316 |
| Apr 7, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 4,913,651 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 1,629,541 |
| Apr 1, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 6,864,906 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -9.23% | 2,283,173 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 2,008,197 |
| Mar 27, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.07% | 3,221,540 |
| Mar 26, 2026 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -4.65% | 3,737,673 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | 1,262,162 |
| Mar 24, 2026 | 1.31 | 1.35 | 1.22 | 1.22 | 1.22 | -1.61% | 3,387,730 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -6.77% | 6,910,003 |
| Mar 18, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 1,684,828 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -6.43% | 2,791,933 |
| Mar 16, 2026 | 1.28 | 1.40 | 1.18 | 1.40 | 1.40 | 9.37% | 3,640,641 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 3,719,999 |
| Mar 12, 2026 | 1.35 | 1.43 | 1.28 | 1.30 | 1.30 | -6.47% | 4,446,038 |
| Mar 11, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 1,570,681 |
| Mar 10, 2026 | 1.31 | 1.43 | 1.31 | 1.36 | 1.36 | 3.82% | 3,066,650 |
| Mar 9, 2026 | 1.31 | 1.44 | 1.31 | 1.31 | 1.31 | -9.03% | 6,328,857 |
| Mar 6, 2026 | 1.37 | 1.44 | 1.33 | 1.44 | 1.44 | 5.88% | 3,779,299 |
| Mar 5, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 1,279,185 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 2,953,089 |
| Mar 3, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | -3.36% | 2,829,386 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.35 | 1.49 | 1.49 | 7.19% | 5,242,963 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 9.45% | 3,023,234 |
| Feb 26, 2026 | 1.35 | 1.39 | 1.26 | 1.27 | 1.27 | -8.63% | 6,310,625 |
| Feb 25, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 2,785,075 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -6.76% | 2,975,230 |
| Feb 23, 2026 | 1.32 | 1.49 | 1.32 | 1.48 | 1.48 | 4.23% | 5,326,160 |
| Feb 20, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 4,373,109 |
| Feb 19, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 5,322,806 |
| Feb 18, 2026 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | 0.69% | 1,895,019 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.84% | 4,831,377 |
| Feb 16, 2026 | 1.46 | 1.54 | 1.36 | 1.37 | 1.37 | -9.27% | 8,615,083 |
| Feb 13, 2026 | 1.50 | 1.54 | 1.35 | 1.51 | 1.51 | 0.67% | 5,839,750 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | - | 5,817,106 |
| Feb 11, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 6,482,683 |
| Feb 10, 2026 | 1.63 | 1.64 | 1.53 | 1.54 | 1.54 | -6.67% | 4,588,988 |
| Feb 9, 2026 | 1.60 | 1.72 | 1.46 | 1.65 | 1.65 | 5.10% | 5,297,059 |
| Feb 6, 2026 | 1.45 | 1.57 | 1.44 | 1.57 | 1.57 | 9.79% | 12,798,560 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 10.00% | 4,086,541 |
| Feb 4, 2026 | 1.36 | 1.46 | 1.30 | 1.30 | 1.30 | -2.26% | 9,339,796 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | - | 2,326,636 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -9.52% | 4,041,920 |
| Jan 30, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | - | 3,972,419 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.35 | 1.47 | 1.47 | -2.00% | 2,562,195 |
| Jan 28, 2026 | 1.47 | 1.58 | 1.46 | 1.50 | 1.50 | 2.74% | 9,762,324 |
| Jan 27, 2026 | 1.43 | 1.47 | 1.31 | 1.46 | 1.46 | 8.15% | 11,921,650 |
| Jan 26, 2026 | 1.34 | 1.37 | 1.25 | 1.35 | 1.35 | 8.00% | 25,041,880 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 5,172,015 |
| Jan 22, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 3,132,086 |
| Jan 21, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.22 | - | 2,313,400 |
| Jan 20, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.22 | - | 4,373,864 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.22 | -2.99% | 3,000,245 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.27 | 1.34 | 1.26 | 5.51% | 2,273,563 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.19 | 0.79% | 3,637,520 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.25 | 1.26 | 1.18 | -3.08% | 9,375,961 |
| Jan 13, 2026 | 1.39 | 1.39 | 1.21 | 1.30 | 1.22 | 2.36% | 12,417,680 |
| Jan 12, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.19 | -7.30% | 2,332,741 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.35 | 1.37 | 1.29 | -8.05% | 12,706,900 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.49 | 1.49 | 1.40 | -3.87% | 3,670,443 |
| Jan 7, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.45 | 7.64% | 7,942,365 |
| Jan 6, 2026 | 1.40 | 1.54 | 1.31 | 1.44 | 1.35 | 2.86% | 4,819,938 |
| Jan 5, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.31 | 7.69% | 2,838,669 |
| Jan 2, 2026 | 1.43 | 1.46 | 1.30 | 1.30 | 1.22 | -2.26% | 4,417,411 |
| Dec 31, 2025 | 1.32 | 1.43 | 1.32 | 1.33 | 1.25 | 0.76% | 2,828,477 |
| Dec 30, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.24 | 10.00% | 2,953,515 |
| Dec 29, 2025 | 1.26 | 1.37 | 1.20 | 1.20 | 1.13 | -4.00% | 2,969,004 |
| Dec 24, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.17 | 8.70% | 616,293 |
| Dec 23, 2025 | 1.14 | 1.20 | 1.13 | 1.15 | 1.08 | 1.77% | 2,213,130 |
| Dec 22, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.06 | -7.38% | 1,571,343 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.14 | 7.02% | 854,440 |
| Dec 18, 2025 | 1.19 | 1.21 | 1.14 | 1.14 | 1.07 | -3.39% | 3,837,869 |
| Dec 17, 2025 | 1.08 | 1.18 | 1.08 | 1.18 | 1.11 | 9.26% | 2,398,679 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.01 | - | 1,842,246 |
| Dec 15, 2025 | 1.15 | 1.17 | 1.08 | 1.08 | 1.01 | -7.69% | 3,112,774 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.10 | -1.68% | 1,264,480 |
| Dec 11, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.12 | 3.48% | 768,303 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | 534,980 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | -4.17% | 657,160 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.13 | 4.35% | 619,408 |
| Dec 5, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.08 | -3.36% | 1,730,789 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.19 | 1.19 | 1.12 | -8.46% | 2,882,064 |
| Dec 3, 2025 | 1.29 | 1.34 | 1.25 | 1.30 | 1.22 | 4.00% | 2,451,935 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.17 | 5.93% | 1,141,419 |
| Dec 1, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.11 | 7.27% | 1,591,524 |