AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 4.250
-0.150 (-3.41%)
At close: Mar 5, 2026
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.25 | 4.46 | 4.24 | 4.25 | 4.25 | -3.41% | 9,742,772 |
| Mar 4, 2026 | 4.41 | 4.41 | 4.30 | 4.40 | 4.40 | -1.57% | 6,802,580 |
| Mar 3, 2026 | 4.40 | 4.47 | 4.25 | 4.47 | 4.47 | 0.90% | 13,836,364 |
| Mar 2, 2026 | 4.42 | 4.58 | 4.23 | 4.43 | 4.43 | 0.23% | 15,468,166 |
| Feb 27, 2026 | 4.41 | 4.60 | 4.41 | 4.42 | 4.42 | -3.91% | 15,284,629 |
| Feb 26, 2026 | 4.30 | 4.65 | 4.27 | 4.60 | 4.60 | 2.91% | 15,633,965 |
| Feb 25, 2026 | 4.62 | 4.80 | 4.26 | 4.47 | 4.47 | -5.50% | 23,443,286 |
| Feb 24, 2026 | 4.70 | 5.05 | 4.60 | 4.73 | 4.73 | 2.83% | 44,468,470 |
| Feb 23, 2026 | 4.44 | 4.62 | 4.40 | 4.60 | 4.60 | 9.52% | 38,280,871 |
| Feb 20, 2026 | 4.10 | 4.40 | 4.10 | 4.20 | 4.20 | 1.69% | 42,354,858 |
| Feb 19, 2026 | 4.13 | 4.37 | 4.08 | 4.13 | 4.13 | - | 23,466,513 |
| Feb 18, 2026 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | 0.24% | 27,046,139 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.04 | 4.12 | 4.12 | 0.49% | 42,155,889 |
| Feb 16, 2026 | 4.09 | 4.14 | 4.00 | 4.10 | 4.10 | 0.24% | 28,824,580 |
| Feb 13, 2026 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | -0.24% | 27,693,610 |
| Feb 12, 2026 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -0.73% | 16,447,846 |
| Feb 11, 2026 | 4.29 | 4.48 | 4.11 | 4.13 | 4.13 | -3.73% | 17,686,772 |
| Feb 10, 2026 | 4.10 | 4.29 | 4.06 | 4.29 | 4.29 | 4.89% | 19,998,077 |
| Feb 9, 2026 | 4.14 | 4.20 | 4.08 | 4.09 | 4.09 | -4.44% | 12,678,572 |
| Feb 6, 2026 | 4.28 | 4.40 | 4.12 | 4.28 | 4.28 | 3.88% | 12,147,680 |
| Feb 5, 2026 | 4.09 | 4.25 | 4.05 | 4.12 | 4.12 | 0.24% | 16,460,859 |
| Feb 4, 2026 | 4.10 | 4.27 | 4.04 | 4.11 | 4.11 | -0.24% | 12,527,035 |
| Feb 3, 2026 | 4.30 | 4.35 | 4.09 | 4.12 | 4.12 | -0.72% | 7,406,905 |
| Feb 2, 2026 | 4.34 | 4.34 | 4.00 | 4.15 | 4.15 | -1.19% | 11,980,228 |
| Jan 30, 2026 | 4.27 | 4.31 | 4.15 | 4.20 | 4.20 | - | 10,216,084 |
| Jan 29, 2026 | 4.20 | 4.26 | 4.13 | 4.20 | 4.20 | 1.20% | 9,053,082 |
| Jan 28, 2026 | 4.27 | 4.27 | 4.03 | 4.15 | 4.15 | -1.43% | 8,960,275 |
| Jan 27, 2026 | 4.15 | 4.25 | 4.08 | 4.21 | 4.21 | 4.73% | 5,042,700 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.00 | 4.02 | 4.02 | -3.13% | 11,457,277 |
| Jan 23, 2026 | 4.28 | 4.28 | 4.11 | 4.15 | 4.15 | -3.49% | 5,746,149 |
| Jan 22, 2026 | 4.26 | 4.40 | 4.22 | 4.30 | 4.30 | 1.42% | 15,512,484 |
| Jan 21, 2026 | 4.30 | 4.37 | 4.22 | 4.24 | 4.24 | -1.17% | 19,953,462 |
| Jan 20, 2026 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 3.37% | 10,791,258 |
| Jan 19, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -2.35% | 8,448,056 |
| Jan 16, 2026 | 4.25 | 4.28 | 4.20 | 4.25 | 4.25 | 2.41% | 5,329,838 |
| Jan 15, 2026 | 4.25 | 4.28 | 4.11 | 4.15 | 4.15 | -3.04% | 11,375,735 |
| Jan 14, 2026 | 4.09 | 4.28 | 4.01 | 4.28 | 4.28 | 4.65% | 20,331,772 |
| Jan 13, 2026 | 3.99 | 4.10 | 3.95 | 4.09 | 4.09 | 1.74% | 12,385,303 |
| Jan 12, 2026 | 3.96 | 4.09 | 3.96 | 4.02 | 4.02 | -0.25% | 12,563,420 |
| Jan 9, 2026 | 4.07 | 4.07 | 3.99 | 4.03 | 4.03 | -1.23% | 6,566,120 |
| Jan 8, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 2.00% | 9,086,022 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | -2.20% | 17,442,470 |
| Jan 6, 2026 | 4.05 | 4.21 | 4.05 | 4.09 | 4.09 | 0.99% | 16,176,660 |
| Jan 5, 2026 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 4.38% | 19,743,430 |
| Jan 2, 2026 | 3.90 | 3.90 | 3.81 | 3.88 | 3.88 | 2.37% | 12,733,170 |
| Dec 31, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 4.70% | 3,848,279 |
| Dec 30, 2025 | 3.70 | 3.76 | 3.62 | 3.62 | 3.62 | -2.16% | 10,878,670 |
| Dec 29, 2025 | 3.78 | 3.85 | 3.60 | 3.70 | 3.70 | -2.12% | 18,963,190 |
| Dec 24, 2025 | 3.94 | 3.94 | 3.71 | 3.78 | 3.78 | -3.82% | 10,728,130 |
| Dec 23, 2025 | 3.95 | 3.96 | 3.90 | 3.93 | 3.93 | - | 6,456,781 |