NEM Insurance Plc (NGX:NEM)
Nigeria
· Delayed Price · Currency is NGN 31.50
-1.15 (-3.52%)
At close: Apr 28, 2026
NEM Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.99% | 677,864 |
| Apr 27, 2026 | 32.00 | 32.00 | 32.00 | 32.65 | 32.65 | 0.62% | 1,214,917 |
| Apr 24, 2026 | 32.60 | 32.60 | 32.45 | 32.45 | 32.45 | - | 1,144,228 |
| Apr 23, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 384,796 |
| Apr 22, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 763,269 |
| Apr 21, 2026 | 32.40 | 32.45 | 32.40 | 32.45 | 32.45 | 4.68% | 2,223,347 |
| Apr 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,258,962 |
| Apr 17, 2026 | 28.10 | 31.00 | 28.10 | 31.00 | 31.00 | -0.64% | 1,575,076 |
| Apr 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | 529,782 |
| Apr 15, 2026 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -2.82% | 1,068,437 |
| Apr 14, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.40 | - | 573,887 |
| Apr 13, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.40 | - | 597,942 |
| Apr 10, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.40 | - | 645,774 |
| Apr 9, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.40 | - | 303,340 |
| Apr 8, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.40 | - | 3,572,839 |
| Apr 7, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.40 | - | 770,151 |
| Apr 2, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.40 | - | 919,264 |
| Apr 1, 2026 | 30.00 | 31.90 | 30.00 | 31.90 | 30.40 | - | 1,544,998 |
| Mar 31, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.40 | -5.34% | 1,903,689 |
| Mar 30, 2026 | 33.30 | 33.70 | 33.20 | 33.70 | 32.12 | 0.15% | 2,583,456 |
| Mar 27, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 32.07 | - | 522,088 |
| Mar 26, 2026 | 33.95 | 34.75 | 33.50 | 33.65 | 32.07 | -1.03% | 3,231,795 |
| Mar 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.40 | - | 1,420,682 |
| Mar 24, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 32.40 | 2.56% | 805,635 |
| Mar 23, 2026 | 33.45 | 33.65 | 33.15 | 33.15 | 31.59 | 0.45% | 2,003,249 |
| Mar 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.45 | -0.30% | 1,491,453 |
| Mar 17, 2026 | 34.00 | 34.00 | 33.10 | 33.10 | 31.54 | -2.65% | 3,276,592 |
| Mar 16, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 32.40 | - | 2,823,339 |
| Mar 13, 2026 | 34.75 | 34.75 | 34.00 | 34.00 | 32.40 | 3.34% | 1,607,239 |
| Mar 12, 2026 | 32.00 | 32.90 | 32.00 | 32.90 | 31.35 | -3.66% | 2,116,056 |
| Mar 11, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 32.54 | - | 1,732,806 |
| Mar 10, 2026 | 31.30 | 34.15 | 31.30 | 34.15 | 32.54 | 9.11% | 1,316,990 |
| Mar 9, 2026 | 32.50 | 32.50 | 31.30 | 31.30 | 29.83 | -3.99% | 3,789,414 |
| Mar 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.07 | - | 638,386 |
| Mar 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.07 | -4.12% | 388,648 |
| Mar 4, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 32.40 | 2.10% | 2,006,977 |
| Mar 3, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 31.73 | - | 777,606 |
| Mar 2, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 31.73 | -0.60% | 1,647,745 |
| Feb 27, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 31.92 | - | 408,609 |
| Feb 26, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 31.92 | - | 404,174 |
| Feb 25, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 31.92 | -4.29% | 767,527 |
| Feb 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.35 | - | 2,316,668 |
| Feb 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.35 | - | 923,337 |
| Feb 20, 2026 | 35.00 | 35.10 | 35.00 | 35.00 | 33.35 | 0.86% | 3,868,347 |
| Feb 19, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 33.07 | 0.73% | 1,491,067 |
| Feb 18, 2026 | 34.75 | 34.75 | 33.50 | 34.45 | 32.83 | -4.04% | 1,466,393 |
| Feb 17, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 34.21 | - | 861,809 |
| Feb 16, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 34.21 | 8.79% | 1,348,935 |
| Feb 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.45 | - | 433,925 |
| Feb 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.45 | -8.33% | 2,130,233 |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 34.31 | 5.88% | 568,494 |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.40 | - | 882,852 |
| Feb 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.40 | - | 701,557 |
| Feb 6, 2026 | 31.90 | 34.00 | 31.90 | 34.00 | 32.40 | 9.85% | 2,572,886 |
| Feb 5, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 29.49 | 0.32% | 719,350 |
| Feb 4, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 29.40 | -3.59% | 641,371 |
| Feb 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.50 | - | 486,253 |
| Feb 2, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 30.50 | - | 2,406,939 |
| Jan 30, 2026 | 32.00 | 32.00 | 31.20 | 32.00 | 30.50 | - | 1,449,251 |
| Jan 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.50 | 6.49% | 1,007,228 |
| Jan 28, 2026 | 30.00 | 31.10 | 30.00 | 30.05 | 28.64 | -6.68% | 6,135,394 |
| Jan 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 30.69 | - | 693,306 |
| Jan 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 30.69 | -2.13% | 1,292,713 |
| Jan 23, 2026 | 31.00 | 32.90 | 31.00 | 32.90 | 31.35 | 2.81% | 3,086,569 |
| Jan 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.50 | -5.60% | 2,463,033 |
| Jan 21, 2026 | 33.00 | 33.90 | 33.00 | 33.90 | 32.31 | 0.30% | 7,004,038 |
| Jan 20, 2026 | 33.90 | 33.90 | 33.00 | 33.80 | 32.21 | 9.03% | 4,588,378 |
| Jan 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.54 | - | 777,466 |
| Jan 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.54 | - | 896,965 |
| Jan 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.54 | - | 1,407,006 |
| Jan 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.54 | - | 4,819,278 |
| Jan 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.54 | - | 3,190,124 |
| Jan 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.54 | - | 3,136,626 |
| Jan 9, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 29.54 | 3.33% | 8,006,479 |
| Jan 8, 2026 | 31.35 | 31.35 | 29.70 | 30.00 | 28.59 | -8.95% | 2,017,791 |
| Jan 7, 2026 | 32.00 | 32.95 | 32.00 | 32.95 | 31.40 | 6.29% | 3,406,005 |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.54 | 8.77% | 2,431,722 |
| Jan 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.16 | 6.34% | 1,172,089 |
| Jan 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.54 | - | 418,729 |
| Dec 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.54 | 0.37% | 450,533 |
| Dec 30, 2025 | 25.90 | 26.70 | 25.90 | 26.70 | 25.44 | 3.89% | 1,688,351 |
| Dec 29, 2025 | 24.10 | 25.70 | 24.10 | 25.70 | 24.49 | 6.64% | 1,529,887 |
| Dec 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 22.97 | -4.74% | 285,712 |
| Dec 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.11 | - | 423,518 |
| Dec 22, 2025 | 24.00 | 25.30 | 23.70 | 25.30 | 24.11 | -3.80% | 5,828,077 |
| Dec 19, 2025 | 23.00 | 26.30 | 22.65 | 26.30 | 25.06 | 6.05% | 3,391,984 |
| Dec 18, 2025 | 24.50 | 24.80 | 22.55 | 24.80 | 23.63 | -0.80% | 2,289,048 |
| Dec 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.82 | -1.19% | 912,661 |
| Dec 16, 2025 | 26.90 | 26.90 | 24.55 | 25.30 | 24.11 | -4.89% | 2,655,351 |
| Dec 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.35 | - | 564,571 |
| Dec 12, 2025 | 25.00 | 26.60 | 25.00 | 26.60 | 25.35 | -0.19% | 2,284,874 |
| Dec 11, 2025 | 26.95 | 26.95 | 25.10 | 26.65 | 25.40 | 6.60% | 1,544,613 |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.82 | - | 372,754 |
| Dec 9, 2025 | 26.50 | 26.50 | 25.00 | 25.00 | 23.82 | -5.66% | 1,939,151 |
| Dec 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.25 | - | 470,441 |
| Dec 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.25 | - | 110,308 |
| Dec 4, 2025 | 25.80 | 26.50 | 25.80 | 26.50 | 25.25 | 1.92% | 1,279,683 |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 24.78 | 4.00% | 860,094 |
| Dec 2, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 23.82 | - | 2,151,363 |
| Dec 1, 2025 | 24.70 | 25.00 | 24.05 | 25.00 | 23.82 | -3.85% | 1,939,440 |