AXA Mansard Insurance Plc (NGX:MANSARD)
Nigeria
· Delayed Price · Currency is NGN 12.90
-1.00 (-7.19%)
At close: Dec 5, 2025
AXA Mansard Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% | 889,307 |
| Oct 14, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 0.24% | 949,111 |
| Oct 13, 2025 | 16.20 | 16.95 | 16.20 | 16.95 | 16.95 | 5.28% | 1,118,342 |
| Oct 10, 2025 | 16.70 | 17.00 | 16.10 | 16.10 | 16.10 | -5.29% | 1,615,789 |
| Oct 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 710,550 |
| Oct 8, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | - | 2,154,844 |
| Oct 7, 2025 | 16.89 | 17.00 | 16.89 | 17.00 | 17.00 | 7.32% | 2,877,398 |
| Oct 6, 2025 | 15.79 | 15.84 | 15.79 | 15.84 | 15.84 | 10.00% | 880,077 |
| Oct 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 533,063 |
| Oct 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 602,801 |
| Sep 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1,290,708 |
| Sep 29, 2025 | 15.75 | 15.75 | 14.40 | 14.40 | 14.40 | -10.00% | 1,666,743 |
| Sep 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 465,828 |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 723,798 |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,486,029 |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 766,221 |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 410,582 |
| Sep 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 430,473 |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 770,958 |
| Sep 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 386,905 |
| Sep 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 630,152 |
| Sep 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.69% | 782,975 |
| Sep 12, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 453,993 |
| Sep 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -4.76% | 922,134 |
| Sep 10, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 467,114 |
| Sep 9, 2025 | 16.97 | 16.97 | 15.90 | 16.79 | 16.79 | 6.13% | 957,184 |
| Sep 8, 2025 | 16.00 | 16.00 | 15.82 | 15.82 | 15.82 | - | 1,771,402 |
| Sep 4, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 9.94% | 946,262 |
| Sep 3, 2025 | 16.00 | 16.00 | 14.39 | 14.39 | 14.39 | -9.95% | 2,279,018 |
| Sep 2, 2025 | 15.60 | 15.98 | 15.10 | 15.98 | 15.98 | 2.44% | 2,220,420 |
| Sep 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1,128,911 |
| Aug 29, 2025 | 16.50 | 16.50 | 15.60 | 15.60 | 15.60 | -5.45% | 1,466,925 |
| Aug 28, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -1.20% | 1,093,171 |
| Aug 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1,604,850 |
| Aug 26, 2025 | 16.50 | 17.00 | 16.50 | 16.70 | 16.70 | - | 2,758,383 |
| Aug 25, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.59% | 1,764,355 |
| Aug 22, 2025 | 15.75 | 16.97 | 15.75 | 16.97 | 16.97 | 7.75% | 5,181,853 |
| Aug 21, 2025 | 16.04 | 16.05 | 15.75 | 15.75 | 15.75 | -5.18% | 3,435,160 |
| Aug 20, 2025 | 17.30 | 17.30 | 16.61 | 16.61 | 16.61 | -3.99% | 1,561,232 |
| Aug 19, 2025 | 16.50 | 17.85 | 15.86 | 17.30 | 17.30 | -1.42% | 14,224,030 |
| Aug 18, 2025 | 16.80 | 17.85 | 15.20 | 17.55 | 17.55 | 4.78% | 8,798,633 |
| Aug 15, 2025 | 16.65 | 17.30 | 15.90 | 16.75 | 16.75 | -4.50% | 8,333,939 |
| Aug 14, 2025 | 21.42 | 21.42 | 17.54 | 17.54 | 17.54 | -9.96% | 20,573,400 |
| Aug 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 9.99% | 8,702,681 |
| Aug 12, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 10.00% | 4,732,124 |
| Aug 11, 2025 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | 9.97% | 16,945,710 |
| Aug 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 9.99% | 6,395,912 |
| Aug 7, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 10.00% | 3,510,761 |
| Aug 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 10.00% | 6,743,586 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,446,484 |
| Aug 4, 2025 | 10.85 | 11.05 | 10.85 | 11.00 | 11.00 | -5.42% | 3,109,459 |
| Aug 1, 2025 | 11.80 | 11.80 | 10.66 | 11.63 | 11.63 | -0.60% | 10,409,100 |
| Jul 31, 2025 | 12.50 | 12.50 | 11.70 | 11.70 | 11.70 | -10.00% | 12,838,280 |
| Jul 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,280,667 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,341,519 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 1,122,244 |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,611,317 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 794,853 |
| Jul 23, 2025 | 12.48 | 12.50 | 12.20 | 12.50 | 12.50 | - | 2,563,958 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 849,496 |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,854,433 |
| Jul 18, 2025 | 12.50 | 12.50 | 12.25 | 12.50 | 12.50 | -1.57% | 2,693,842 |
| Jul 17, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 1.60% | 2,582,700 |