International Energy Insurance Plc (NGX:INTENEGINS)
Nigeria
· Delayed Price · Currency is NGN 2.300
0.00 (0.00%)
At close: Dec 5, 2025
NGX:INTENEGINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 187,954 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 519,444 |
| Dec 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 186,530 |
| Dec 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 6.67% | 209,293 |
| Dec 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 81,171 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -3.43% | 388,883 |
| Nov 27, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 31,290 |
| Nov 26, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 33,689 |
| Nov 25, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | 622,999 |
| Nov 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 8.49% | 575,114 |
| Nov 21, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -9.79% | 1,578,743 |
| Nov 20, 2025 | 2.34 | 2.64 | 2.34 | 2.35 | 2.35 | -9.62% | 617,747 |
| Nov 19, 2025 | 2.60 | 2.60 | 2.45 | 2.60 | 2.60 | -4.41% | 444,477 |
| Nov 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 41,208 |
| Nov 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 80,688 |
| Nov 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 245,778 |
| Nov 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 173,129 |
| Nov 12, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 8.80% | 234,664 |
| Nov 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 456,600 |
| Nov 10, 2025 | 2.20 | 2.50 | 2.20 | 2.50 | 2.50 | 2.46% | 804,116 |
| Nov 7, 2025 | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | -9.63% | 849,542 |
| Nov 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 336,644 |
| Nov 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,059,259 |
| Nov 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.16% | 1,559,907 |
| Nov 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 655,876 |
| Oct 31, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.91% | 420,725 |
| Oct 30, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | 574,808 |
| Oct 29, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 250,006 |
| Oct 28, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 165,949 |
| Oct 27, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 271,183 |
| Oct 24, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.48% | 335,261 |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 252,402 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.32% | 643,880 |
| Oct 21, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 200,503 |
| Oct 20, 2025 | 2.78 | 2.96 | 2.76 | 2.76 | 2.76 | 1.10% | 1,846,486 |
| Oct 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -8.39% | 533,141 |
| Oct 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 466,443 |
| Oct 15, 2025 | 2.81 | 2.98 | 2.81 | 2.98 | 2.98 | 6.05% | 644,307 |
| Oct 14, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.10% | 665,819 |
| Oct 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 167,659 |
| Oct 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 495,967 |
| Oct 9, 2025 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | - | 920,032 |
| Oct 8, 2025 | 2.90 | 2.90 | 2.87 | 2.90 | 2.90 | -2.03% | 3,392,409 |
| Oct 7, 2025 | 2.75 | 2.96 | 2.75 | 2.96 | 2.96 | 8.82% | 1,758,734 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -8.42% | 2,118,560 |
| Oct 3, 2025 | 3.00 | 3.00 | 2.78 | 2.97 | 2.97 | -3.57% | 3,135,373 |
| Oct 2, 2025 | 3.08 | 3.59 | 3.08 | 3.08 | 3.08 | -7.78% | 2,046,682 |
| Sep 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 1, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | 2.77% | 854,646 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.00 | 3.25 | 3.25 | -1.22% | 2,239,358 |
| Aug 28, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.29 | -9.62% | 2,604,483 |
| Aug 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | 6,408,266 |
| Aug 26, 2025 | 3.50 | 3.65 | 3.32 | 3.65 | 3.65 | -0.82% | 5,101,057 |
| Aug 25, 2025 | 3.58 | 3.79 | 3.23 | 3.68 | 3.68 | 4.25% | 3,364,347 |
| Aug 22, 2025 | 3.22 | 3.53 | 3.22 | 3.53 | 3.53 | 8.95% | 1,595,753 |
| Aug 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -10.00% | 584,809 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 257,362 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -1.64% | 1,695,553 |
| Aug 18, 2025 | 3.01 | 3.66 | 3.01 | 3.66 | 3.66 | 9.91% | 6,586,768 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.33 | 3.33 | 3.33 | -10.00% | 4,578,707 |
| Aug 14, 2025 | 4.51 | 4.51 | 3.70 | 3.70 | 3.70 | -9.98% | 11,353,910 |
| Aug 13, 2025 | 4.10 | 4.11 | 3.90 | 4.11 | 4.11 | 9.89% | 25,647,250 |
| Aug 12, 2025 | 3.77 | 3.77 | 3.46 | 3.74 | 3.74 | 9.04% | 15,820,300 |
| Aug 11, 2025 | 3.16 | 3.43 | 3.15 | 3.43 | 3.43 | 9.94% | 23,587,000 |
| Aug 8, 2025 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 9.86% | 3,096,477 |
| Aug 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 9.65% | 2,665,697 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 9.75% | 1,130,889 |
| Aug 5, 2025 | 2.15 | 2.36 | 2.15 | 2.36 | 2.36 | 9.77% | 3,276,637 |
| Aug 4, 2025 | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 1,750,835 |
| Aug 1, 2025 | 2.48 | 2.48 | 2.13 | 2.13 | 2.13 | -9.75% | 1,219,111 |
| Jul 31, 2025 | 2.57 | 2.61 | 2.36 | 2.36 | 2.36 | -7.45% | 2,260,678 |
| Jul 30, 2025 | 2.49 | 2.55 | 2.49 | 2.55 | 2.55 | 7.14% | 2,245,256 |
| Jul 29, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 200,575 |
| Jul 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 334,207 |
| Jul 25, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 221,601 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 226,890 |
| Jul 23, 2025 | 2.30 | 2.39 | 2.30 | 2.38 | 2.38 | 8.18% | 3,160,928 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 233,141 |
| Jul 21, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 10.00% | 2,027,076 |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 196,283 |
| Jul 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.41% | 1,402,879 |