NEM Insurance Plc (NGX:NEM)
Nigeria
· Delayed Price · Currency is NGN 26.50
0.00 (0.00%)
At close: Dec 5, 2025
NEM Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 110,308 |
| Dec 4, 2025 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | 1.92% | 1,279,683 |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 860,094 |
| Dec 2, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 2,151,363 |
| Dec 1, 2025 | 24.70 | 25.00 | 24.05 | 25.00 | 25.00 | -3.85% | 1,939,440 |
| Nov 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 361,790 |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | 694,418 |
| Nov 26, 2025 | 24.75 | 25.20 | 24.15 | 25.20 | 25.20 | -0.98% | 3,747,979 |
| Nov 25, 2025 | 25.50 | 25.50 | 24.15 | 25.45 | 25.45 | -2.12% | 13,926,770 |
| Nov 24, 2025 | 26.15 | 26.20 | 26.00 | 26.00 | 26.00 | - | 5,369,168 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 741,547 |
| Nov 20, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -7.06% | 1,402,637 |
| Nov 19, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -2.52% | 1,266,691 |
| Nov 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 723,333 |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 802,466 |
| Nov 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 458,072 |
| Nov 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | 783,232 |
| Nov 12, 2025 | 24.80 | 28.80 | 24.80 | 28.80 | 28.80 | 4.73% | 1,458,660 |
| Nov 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 298,968 |
| Nov 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 507,030 |
| Nov 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 572,053 |
| Nov 6, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | -1.79% | 1,422,356 |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 422,368 |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -8.20% | 474,797 |
| Nov 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 302,308 |
| Oct 31, 2025 | 32.30 | 32.30 | 30.50 | 30.50 | 30.50 | -7.29% | 902,180 |
| Oct 30, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 531,622 |
| Oct 29, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 675,207 |
| Oct 28, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 719,404 |
| Oct 27, 2025 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | 9.67% | 1,986,439 |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6.76% | 1,577,678 |
| Oct 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 544,152 |
| Oct 22, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | 665,468 |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.42% | 301,588 |
| Oct 20, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 489,540 |
| Oct 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.66% | 757,115 |
| Oct 16, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -3.43% | 489,681 |
| Oct 15, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 322,736 |
| Oct 14, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 710,474 |
| Oct 13, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 850,368 |
| Oct 10, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 5.23% | 240,498 |
| Oct 9, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 509,061 |
| Oct 8, 2025 | 29.00 | 29.00 | 27.70 | 27.70 | 27.70 | -5.46% | 3,553,078 |
| Oct 7, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 902,222 |
| Oct 6, 2025 | 27.65 | 29.30 | 27.65 | 29.30 | 29.30 | 6.16% | 1,428,425 |
| Oct 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | 564,160 |
| Oct 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 626,337 |
| Sep 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 435,229 |
| Sep 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 547,023 |
| Sep 26, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 97,003 |
| Sep 25, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 580,082 |
| Sep 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 73,892 |
| Sep 23, 2025 | 26.60 | 27.50 | 26.60 | 27.50 | 27.50 | -1.96% | 1,369,038 |
| Sep 22, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 624,853 |
| Sep 19, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 609,733 |
| Sep 18, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | 999,608 |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 648,770 |
| Sep 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.00% | 667,095 |
| Sep 15, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.31% | 1,019,661 |
| Sep 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 353,423 |
| Sep 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -9.94% | 1,341,969 |
| Sep 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 317,539 |
| Sep 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 141,963 |
| Sep 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 397,005 |
| Sep 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 263,064 |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 633,597 |
| Sep 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 414,402 |
| Sep 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 753,487 |
| Aug 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 272,913 |
| Aug 28, 2025 | 28.90 | 31.20 | 28.60 | 31.20 | 31.20 | 7.96% | 1,742,627 |
| Aug 27, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 574,830 |
| Aug 26, 2025 | 28.95 | 28.95 | 28.90 | 28.90 | 28.90 | -0.17% | 770,521 |
| Aug 25, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 8.83% | 529,281 |
| Aug 22, 2025 | 27.80 | 27.80 | 26.60 | 26.60 | 26.60 | 1.92% | 1,016,335 |
| Aug 21, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1,124,011 |
| Aug 20, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -6.79% | 3,608,474 |
| Aug 19, 2025 | 30.50 | 30.50 | 28.00 | 28.00 | 28.00 | -6.51% | 999,695 |
| Aug 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -7.85% | 1,315,887 |
| Aug 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -9.97% | 607,377 |
| Aug 14, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | -3.73% | 1,620,515 |
| Aug 13, 2025 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -1.32% | 2,219,587 |
| Aug 12, 2025 | 39.60 | 39.60 | 38.00 | 38.00 | 38.00 | 5.56% | 3,421,930 |
| Aug 11, 2025 | 33.00 | 36.30 | 33.00 | 36.00 | 36.00 | 9.09% | 3,802,599 |
| Aug 8, 2025 | 35.90 | 35.90 | 32.65 | 33.00 | 33.00 | 1.07% | 3,892,398 |
| Aug 7, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 9.93% | 745,938 |
| Aug 6, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 10.00% | 460,453 |
| Aug 5, 2025 | 25.40 | 27.00 | 25.40 | 27.00 | 27.00 | 6.30% | 1,533,035 |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 806,710 |
| Aug 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.83% | 932,841 |
| Jul 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 864,976 |
| Jul 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 943,162 |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.80% | 1,269,048 |
| Jul 28, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 5.05% | 671,164 |
| Jul 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 604,222 |
| Jul 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 9.00% | 758,553 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,201,898 |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 444,894 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,048,284 |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 152,823 |
| Jul 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 348,415 |