Universal Insurance Plc (NGX:UNIVINSURE)
Nigeria
· Delayed Price · Currency is NGN 1.150
0.00 (0.00%)
At close: Dec 5, 2025
Universal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 4,906,560 |
| Dec 4, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 6,659,310 |
| Dec 3, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 6,415,568 |
| Dec 2, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 3,780,342 |
| Dec 1, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 7,895,420 |
| Nov 28, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 16,700,788 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 4,476,000 |
| Nov 26, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 5,745,365 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 1,289,838 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2,711,573 |
| Nov 21, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 3,690,915 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 4,029,782 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -10.00% | 4,467,826 |
| Nov 18, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 28,100,410 |
| Nov 17, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | - | 3,785,145 |
| Nov 14, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | 3.48% | 21,003,570 |
| Nov 13, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 3.60% | 15,035,910 |
| Nov 12, 2025 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | 0.91% | 19,900,660 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 24,205,670 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | - | 12,440,430 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 19,050,190 |
| Nov 6, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 2,779,510 |
| Nov 5, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 12,714,010 |
| Nov 4, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | - | 16,234,000 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 0.83% | 11,612,120 |
| Oct 31, 2025 | 1.19 | 1.20 | 1.10 | 1.20 | 1.20 | 2.56% | 27,516,740 |
| Oct 30, 2025 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 13,973,140 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 5,888,203 |
| Oct 28, 2025 | 1.10 | 1.17 | 1.10 | 1.11 | 1.11 | 0.91% | 6,452,098 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -5.98% | 19,160,760 |
| Oct 24, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 6,852,415 |
| Oct 23, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 6,598,013 |
| Oct 22, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 10,388,600 |
| Oct 21, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 8,253,743 |
| Oct 20, 2025 | 1.13 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 7,768,892 |
| Oct 17, 2025 | 1.18 | 1.20 | 1.11 | 1.20 | 1.20 | 9.09% | 16,651,800 |
| Oct 16, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 5,785,479 |
| Oct 15, 2025 | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | 1.83% | 10,935,990 |
| Oct 14, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 20,450,000 |
| Oct 13, 2025 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | - | 29,903,420 |
| Oct 10, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 7,645,091 |
| Oct 9, 2025 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 10,235,050 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 15,160,960 |
| Oct 7, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 15,982,230 |
| Oct 6, 2025 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 7,409,870 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 4,042,295 |
| Oct 2, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 2,535,228 |
| Sep 30, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 4,073,654 |
| Sep 29, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 7,293,972 |
| Sep 26, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 9,233,615 |
| Sep 25, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 4,632,795 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3,429,429 |
| Sep 23, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 22,979,110 |
| Sep 22, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 79,558,010 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 15,423,160 |
| Sep 18, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 10,546,750 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 11,435,910 |
| Sep 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,796,276 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 10,544,770 |
| Sep 12, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -1.60% | 7,653,443 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 5,727,631 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 15,499,170 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -3.10% | 63,140,200 |
| Sep 8, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 7.50% | 42,221,190 |
| Sep 4, 2025 | 1.16 | 1.21 | 1.13 | 1.20 | 1.20 | 6.19% | 24,154,240 |
| Sep 3, 2025 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | -9.60% | 18,843,320 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 1, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 6,447,833 |
| Aug 29, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -6.25% | 19,532,290 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 4.07% | 10,375,580 |
| Aug 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | 5,889,041 |
| Aug 26, 2025 | 1.34 | 1.36 | 1.23 | 1.30 | 1.30 | -1.52% | 15,246,340 |
| Aug 25, 2025 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 8.20% | 34,398,880 |
| Aug 22, 2025 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | 9.91% | 20,941,390 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.08 | 1.11 | 1.11 | -7.50% | 32,932,430 |
| Aug 20, 2025 | 1.24 | 1.31 | 1.18 | 1.20 | 1.20 | -8.40% | 47,825,880 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.21 | 1.31 | 1.31 | -2.24% | 130,222,400 |
| Aug 18, 2025 | 1.22 | 1.34 | 1.19 | 1.34 | 1.34 | 9.84% | 202,248,400 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -7.58% | 308,801,900 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.32 | 1.32 | 1.32 | -9.59% | 390,399,900 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 9.77% | 193,434,900 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 9.92% | 46,896,600 |
| Aug 11, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 10.00% | 230,536,100 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 213,193,900 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.89% | 42,182,560 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 9.64% | 36,643,540 |
| Aug 5, 2025 | 0.78 | 0.83 | 0.77 | 0.83 | 0.83 | 9.21% | 87,258,350 |
| Aug 4, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | 5.56% | 82,511,810 |
| Aug 1, 2025 | 0.73 | 0.79 | 0.72 | 0.72 | 0.72 | -7.69% | 44,718,130 |
| Jul 31, 2025 | 0.79 | 0.80 | 0.75 | 0.78 | 0.78 | -2.50% | 91,547,120 |
| Jul 30, 2025 | 0.77 | 0.84 | 0.77 | 0.80 | 0.80 | 3.90% | 32,294,150 |
| Jul 29, 2025 | 0.74 | 0.79 | 0.72 | 0.77 | 0.77 | 6.94% | 38,281,240 |
| Jul 28, 2025 | 0.72 | 0.76 | 0.72 | 0.72 | 0.72 | - | 20,688,190 |
| Jul 25, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -1.37% | 40,688,370 |
| Jul 24, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | 1.39% | 30,219,140 |
| Jul 23, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -6.49% | 32,068,540 |
| Jul 22, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 21,634,640 |
| Jul 21, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | 2.78% | 19,637,100 |
| Jul 18, 2025 | 0.72 | 0.78 | 0.72 | 0.72 | 0.72 | - | 10,887,390 |
| Jul 17, 2025 | 0.74 | 0.79 | 0.72 | 0.72 | 0.72 | - | 21,616,030 |