AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 2.110
-0.100 (-4.52%)
At close: Jul 31, 2025
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.10 | 2.20 | 2.01 | 2.19 | 2.19 | 3.79% | 16,298,252 |
| Jul 31, 2025 | 2.22 | 2.25 | 2.10 | 2.11 | 2.11 | -4.52% | 21,212,650 |
| Jul 30, 2025 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | -2.64% | 15,534,660 |
| Jul 29, 2025 | 2.27 | 2.29 | 2.21 | 2.27 | 2.27 | -0.87% | 9,390,741 |
| Jul 28, 2025 | 2.29 | 2.30 | 2.25 | 2.29 | 2.29 | 3.15% | 13,611,810 |
| Jul 25, 2025 | 2.24 | 2.30 | 2.16 | 2.22 | 2.22 | 1.83% | 10,015,900 |
| Jul 24, 2025 | 2.22 | 2.25 | 2.18 | 2.18 | 2.18 | -0.91% | 10,114,850 |
| Jul 23, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 7,631,264 |
| Jul 22, 2025 | 2.20 | 2.32 | 2.15 | 2.15 | 2.15 | 1.90% | 28,057,610 |
| Jul 21, 2025 | 2.25 | 2.25 | 2.08 | 2.11 | 2.11 | -7.05% | 14,026,310 |
| Jul 18, 2025 | 2.25 | 2.27 | 2.01 | 2.27 | 2.27 | 3.18% | 49,319,940 |
| Jul 17, 2025 | 2.30 | 2.30 | 2.07 | 2.20 | 2.20 | -4.35% | 65,251,450 |
| Jul 16, 2025 | 2.31 | 2.49 | 2.20 | 2.30 | 2.30 | - | 44,307,160 |
| Jul 14, 2025 | 2.29 | 2.49 | 2.25 | 2.30 | 2.30 | 1.32% | 93,356,030 |
| Jul 11, 2025 | 2.19 | 2.31 | 2.17 | 2.27 | 2.27 | 8.10% | 60,679,560 |
| Jul 10, 2025 | 1.92 | 2.10 | 1.91 | 2.10 | 2.10 | 9.95% | 81,960,380 |
| Jul 9, 2025 | 1.88 | 1.94 | 1.82 | 1.91 | 1.91 | 5.52% | 50,002,520 |
| Jul 8, 2025 | 1.65 | 1.81 | 1.65 | 1.81 | 1.81 | 9.70% | 40,436,770 |
| Jul 7, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 40,101,010 |
| Jul 4, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 15,963,090 |
| Jul 3, 2025 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 2.52% | 13,289,870 |
| Jul 2, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 6,887,018 |
| Jul 1, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 1.90% | 6,883,293 |
| Jun 30, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 11,198,610 |
| Jun 27, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 7,002,478 |
| Jun 26, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -1.23% | 11,860,690 |
| Jun 25, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | - | 19,704,710 |
| Jun 24, 2025 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | 1.89% | 19,101,310 |
| Jun 23, 2025 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -0.63% | 11,251,220 |
| Jun 20, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 9,832,829 |
| Jun 19, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | - | 17,736,190 |
| Jun 18, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 19,661,190 |
| Jun 17, 2025 | 1.58 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 16,222,470 |
| Jun 16, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 19,302,330 |
| Jun 13, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -3.03% | 12,038,150 |
| Jun 11, 2025 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 18,255,230 |
| Jun 10, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 23,110,940 |
| Jun 5, 2025 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 0.61% | 9,934,261 |
| Jun 4, 2025 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 6,840,610 |
| Jun 3, 2025 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 6,079,480 |
| Jun 2, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 5,988,585 |
| May 30, 2025 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 9,452,331 |
| May 29, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 10,976,200 |
| May 28, 2025 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 21,863,980 |
| May 27, 2025 | 1.61 | 1.65 | 1.60 | 1.60 | 1.60 | 0.63% | 3,329,868 |
| May 26, 2025 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 5,353,528 |
| May 23, 2025 | 1.61 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 5,777,253 |
| May 22, 2025 | 1.64 | 1.68 | 1.58 | 1.64 | 1.64 | -2.38% | 12,704,430 |
| May 21, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.61 | 1.20% | 15,058,140 |
| May 20, 2025 | 1.66 | 1.67 | 1.60 | 1.66 | 1.59 | 0.61% | 10,461,320 |