AXA Mansard Insurance Plc (NGX:MANSARD)
Nigeria
· Delayed Price · Currency is NGN 16.00
-0.50 (-3.03%)
At close: Mar 9, 2026
AXA Mansard Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 1,761,722 |
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 408,981 |
| Mar 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.88% | 1,395,655 |
| Mar 4, 2026 | 16.99 | 16.99 | 16.60 | 16.99 | 16.99 | - | 2,570,355 |
| Mar 3, 2026 | 16.56 | 16.99 | 16.50 | 16.99 | 16.99 | -0.06% | 3,470,357 |
| Mar 2, 2026 | 16.90 | 17.00 | 16.56 | 17.00 | 17.00 | -7.61% | 3,158,912 |
| Feb 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 8.24% | 1,428,644 |
| Feb 26, 2026 | 18.00 | 18.00 | 16.56 | 17.00 | 17.00 | -1.73% | 3,265,497 |
| Feb 25, 2026 | 18.30 | 18.70 | 17.30 | 17.30 | 17.30 | 1.76% | 3,229,973 |
| Feb 24, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 6,748,494 |
| Feb 23, 2026 | 16.51 | 17.00 | 16.50 | 17.00 | 17.00 | 8.28% | 2,103,496 |
| Feb 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 955,004 |
| Feb 19, 2026 | 17.65 | 18.10 | 15.70 | 15.70 | 15.70 | -7.92% | 4,294,459 |
| Feb 18, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 10.00% | 4,216,752 |
| Feb 17, 2026 | 18.60 | 18.68 | 15.50 | 15.50 | 15.50 | -8.77% | 11,831,160 |
| Feb 16, 2026 | 15.45 | 16.99 | 15.45 | 16.99 | 16.99 | 9.97% | 3,305,891 |
| Feb 13, 2026 | 16.00 | 16.00 | 15.35 | 15.45 | 15.45 | 0.72% | 2,236,297 |
| Feb 12, 2026 | 15.40 | 15.40 | 15.10 | 15.34 | 15.34 | 5.07% | 4,745,873 |
| Feb 11, 2026 | 15.34 | 15.34 | 14.53 | 14.60 | 14.60 | 1.39% | 4,761,846 |
| Feb 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1,047,420 |
| Feb 9, 2026 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | 0.70% | 1,565,954 |
| Feb 6, 2026 | 15.41 | 15.41 | 14.30 | 14.30 | 14.30 | 1.63% | 738,195 |
| Feb 5, 2026 | 14.05 | 14.07 | 14.05 | 14.07 | 14.07 | 0.36% | 1,062,406 |
| Feb 4, 2026 | 14.02 | 14.03 | 14.02 | 14.02 | 14.02 | 0.14% | 2,725,761 |
| Feb 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.17% | 1,088,514 |
| Feb 2, 2026 | 15.50 | 15.50 | 14.31 | 14.31 | 14.31 | -9.94% | 3,471,914 |
| Jan 30, 2026 | 14.92 | 15.89 | 14.92 | 15.89 | 15.89 | 9.51% | 559,929 |
| Jan 29, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -3.40% | 1,033,215 |
| Jan 28, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.67% | 486,795 |
| Jan 27, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 447,256 |
| Jan 26, 2026 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | -0.53% | 1,225,735 |
| Jan 23, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | -0.33% | 783,494 |
| Jan 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | 901,591 |
| Jan 21, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | -5.63% | 2,179,585 |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 958,744 |
| Jan 19, 2026 | 14.86 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 2,885,900 |
| Jan 16, 2026 | 14.89 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 1,727,274 |
| Jan 15, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.60% | 5,087,120 |
| Jan 14, 2026 | 14.99 | 15.00 | 14.90 | 14.99 | 14.99 | -0.07% | 7,886,399 |
| Jan 13, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | 0.07% | 7,990,705 |
| Jan 12, 2026 | 14.98 | 15.00 | 14.96 | 14.99 | 14.99 | 2.46% | 2,148,820 |
| Jan 9, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 4.50% | 1,233,016 |
| Jan 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.98% | 1,553,090 |
| Jan 7, 2026 | 13.71 | 14.70 | 13.71 | 14.58 | 14.58 | -0.55% | 8,802,589 |
| Jan 6, 2026 | 13.91 | 14.66 | 13.70 | 14.66 | 14.66 | 7.01% | 6,167,576 |
| Jan 5, 2026 | 13.95 | 14.84 | 13.70 | 13.70 | 13.70 | - | 8,215,903 |
| Jan 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 750,633 |
| Dec 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,868,165 |
| Dec 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | 1,013,647 |
| Dec 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 540,148 |
| Dec 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 609,811 |
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 592,372 |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 747,387 |
| Dec 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 690,755 |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 440,044 |
| Dec 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 131,228 |
| Dec 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 422,571 |
| Dec 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 443,345 |
| Dec 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 543,721 |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 400,926 |
| Dec 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 282,178 |
| Dec 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 658,292 |
| Dec 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | 1,208,860 |
| Dec 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -7.19% | 397,378 |
| Dec 4, 2025 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 7.75% | 1,168,966 |
| Dec 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 133,076 |
| Dec 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 432,913 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 480,996 |
| Nov 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 714,537 |
| Nov 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | 359,289 |
| Nov 26, 2025 | 13.60 | 13.60 | 13.00 | 13.30 | 13.30 | 6.83% | 6,517,020 |
| Nov 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.23% | 517,734 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 423,239 |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 210,591 |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 441,623 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 562,393 |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6,758,107 |
| Nov 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6,347,873 |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7,057,722 |
| Nov 13, 2025 | 13.97 | 13.97 | 13.00 | 13.00 | 13.00 | -2.33% | 7,348,653 |
| Nov 12, 2025 | 12.40 | 13.31 | 12.40 | 13.31 | 13.31 | 10.00% | 24,896,020 |
| Nov 11, 2025 | 12.10 | 12.10 | 11.84 | 12.10 | 12.10 | 0.25% | 5,429,279 |
| Nov 10, 2025 | 12.25 | 12.25 | 12.07 | 12.07 | 12.07 | -9.25% | 1,803,511 |
| Nov 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 32,348,910 |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.26% | 1,299,226 |
| Nov 5, 2025 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | - | 3,639,284 |
| Nov 4, 2025 | 13.30 | 13.35 | 13.30 | 13.30 | 13.30 | -2.56% | 2,455,898 |
| Nov 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.09% | 847,507 |
| Oct 31, 2025 | 14.65 | 14.65 | 13.50 | 13.80 | 13.80 | -5.80% | 2,755,505 |
| Oct 30, 2025 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | -1.68% | 922,340 |
| Oct 29, 2025 | 15.05 | 15.05 | 14.20 | 14.90 | 14.90 | -1.97% | 3,329,050 |
| Oct 28, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -2.00% | 772,430 |
| Oct 27, 2025 | 15.90 | 15.90 | 15.51 | 15.51 | 15.51 | -3.06% | 1,354,433 |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,062,029 |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 608,039 |
| Oct 22, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -4.19% | 2,685,962 |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.08% | 1,911,426 |
| Oct 20, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -4.05% | 557,669 |
| Oct 17, 2025 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 2.22% | 1,102,822 |
| Oct 16, 2025 | 16.11 | 16.68 | 16.11 | 16.68 | 16.68 | -1.88% | 1,078,728 |