International Energy Insurance Plc (NGX:INTENEGINS)
Nigeria
· Delayed Price · Currency is NGN 2.900
-0.120 (-3.97%)
At close: Apr 28, 2026
NGX:INTENEGINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.09 | 3.09 | 2.74 | 3.02 | 3.02 | 0.67% | 3,074,100 |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 406,173 |
| Apr 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 410,399 |
| Apr 22, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.74% | 741,539 |
| Apr 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 513,629 |
| Apr 20, 2026 | 3.15 | 3.15 | 2.92 | 2.92 | 2.92 | -4.58% | 2,579,423 |
| Apr 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.99% | 891,481 |
| Apr 16, 2026 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -8.18% | 1,969,086 |
| Apr 15, 2026 | 3.22 | 3.30 | 3.03 | 3.30 | 3.30 | 1.54% | 1,862,849 |
| Apr 14, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | -6.88% | 928,093 |
| Apr 13, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.69% | 858,782 |
| Apr 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.60% | 1,701,324 |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 9.84% | 820,127 |
| Apr 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 416,202 |
| Apr 7, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -5.12% | 2,034,378 |
| Apr 2, 2026 | 3.60 | 3.67 | 3.32 | 3.32 | 3.32 | -6.48% | 3,458,729 |
| Apr 1, 2026 | 3.30 | 3.55 | 3.30 | 3.55 | 3.55 | 9.91% | 3,987,668 |
| Mar 31, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 9.49% | 3,895,422 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,317,512 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 227,076 |
| Mar 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 1,364,316 |
| Mar 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 713,481 |
| Mar 24, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 8.30% | 865,960 |
| Mar 23, 2026 | 2.70 | 3.18 | 2.70 | 2.77 | 2.77 | -7.67% | 2,381,539 |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 445,710 |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 403,109 |
| Mar 16, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | -6.25% | 891,335 |
| Mar 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 179,712 |
| Mar 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 141,306 |
| Mar 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 332,792 |
| Mar 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89% | 855,342 |
| Mar 9, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -3.42% | 2,146,106 |
| Mar 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 787,550 |
| Mar 5, 2026 | 3.01 | 3.22 | 3.01 | 3.22 | 3.22 | 6.98% | 1,338,998 |
| Mar 4, 2026 | 3.30 | 3.30 | 3.00 | 3.01 | 3.01 | 0.33% | 2,783,713 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -5.06% | 1,632,081 |
| Mar 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 530,161 |
| Feb 27, 2026 | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | 0.32% | 670,083 |
| Feb 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 587,121 |
| Feb 25, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | -7.35% | 578,983 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 452,990 |
| Feb 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 461,612 |
| Feb 20, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | -5.56% | 1,350,056 |
| Feb 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,487,599 |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 537,508 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 636,727 |
| Feb 16, 2026 | 3.30 | 3.62 | 3.30 | 3.60 | 3.60 | 9.09% | 3,278,577 |
| Feb 13, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.85% | 1,438,535 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | -7.43% | 883,120 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 664,020 |
| Feb 10, 2026 | 3.89 | 3.89 | 3.51 | 3.51 | 3.51 | -5.14% | 1,996,681 |
| Feb 9, 2026 | 3.50 | 3.70 | 3.48 | 3.70 | 3.70 | 3.64% | 2,130,908 |
| Feb 6, 2026 | 3.24 | 3.57 | 3.24 | 3.57 | 3.57 | 9.85% | 4,204,544 |
| Feb 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 710,241 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 594,865 |
| Feb 3, 2026 | 2.85 | 3.20 | 2.85 | 3.20 | 3.20 | 6.67% | 1,161,601 |
| Feb 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,411,024 |
| Jan 30, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.04% | 600,659 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 536,369 |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 1,056,271 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 575,979 |
| Jan 26, 2026 | 3.01 | 3.25 | 3.01 | 3.25 | 3.25 | 8.33% | 1,300,622 |
| Jan 23, 2026 | 3.00 | 3.31 | 3.00 | 3.00 | 3.00 | -3.23% | 1,754,200 |
| Jan 22, 2026 | 3.27 | 3.30 | 3.02 | 3.10 | 3.10 | -6.06% | 1,870,240 |
| Jan 21, 2026 | 3.20 | 3.30 | 2.90 | 3.30 | 3.30 | 3.12% | 2,970,610 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 721,958 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 989,899 |
| Jan 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 434,876 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 755,638 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,011,935 |
| Jan 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 1,264,244 |
| Jan 12, 2026 | 3.00 | 3.22 | 2.97 | 3.22 | 3.22 | 7.33% | 3,546,904 |
| Jan 9, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 9.89% | 3,363,266 |
| Jan 8, 2026 | 3.04 | 3.04 | 2.73 | 2.73 | 2.73 | -9.90% | 2,533,546 |
| Jan 7, 2026 | 3.06 | 3.19 | 3.03 | 3.03 | 3.03 | -0.66% | 3,389,020 |
| Jan 6, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 9.71% | 1,985,234 |
| Jan 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 9.88% | 666,099 |
| Jan 2, 2026 | 2.75 | 2.75 | 2.53 | 2.53 | 2.53 | 1.20% | 1,370,677 |
| Dec 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 876,114 |
| Dec 30, 2025 | 2.50 | 2.57 | 2.20 | 2.30 | 2.30 | -1.71% | 3,943,415 |
| Dec 29, 2025 | 2.50 | 2.50 | 2.34 | 2.34 | 2.34 | -10.00% | 3,891,987 |
| Dec 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 709,427 |
| Dec 23, 2025 | 2.73 | 2.73 | 2.60 | 2.70 | 2.70 | 8.43% | 1,522,064 |
| Dec 22, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 9.69% | 275,100 |
| Dec 19, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 110,771 |
| Dec 18, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 91,535 |
| Dec 17, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -9.92% | 551,270 |
| Dec 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 104,104 |
| Dec 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 52,598 |
| Dec 12, 2025 | 2.35 | 2.52 | 2.35 | 2.52 | 2.52 | 2.86% | 853,922 |
| Dec 11, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 181,152 |
| Dec 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 126,935 |
| Dec 9, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 6.52% | 177,962 |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 227,146 |
| 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 |