AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 4.240
-0.050 (-1.17%)
At close: Jan 21, 2026
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 3.94 | 3.97 | 3.70 | 3.93 | 3.93 | 0.77% | 11,890,100 |
| Dec 19, 2025 | 3.80 | 3.97 | 3.70 | 3.90 | 3.90 | -0.26% | 9,491,613 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.81 | 3.91 | 3.91 | -2.01% | 14,384,870 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.91 | 3.99 | 3.99 | 2.31% | 18,876,970 |
| Dec 16, 2025 | 4.00 | 4.12 | 3.85 | 3.90 | 3.90 | 2.90% | 36,690,770 |
| Dec 15, 2025 | 3.60 | 3.79 | 3.40 | 3.79 | 3.79 | 9.86% | 15,982,570 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.33 | 3.45 | 3.45 | -1.71% | 5,369,807 |
| Dec 11, 2025 | 3.31 | 3.60 | 3.25 | 3.51 | 3.51 | 2.63% | 4,788,336 |
| Dec 10, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.56% | 3,337,824 |
| Dec 9, 2025 | 3.55 | 3.83 | 3.35 | 3.51 | 3.51 | -1.13% | 10,263,810 |
| Dec 8, 2025 | 3.58 | 3.86 | 3.51 | 3.55 | 3.55 | 1.14% | 20,370,820 |
| Dec 5, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | -1.40% | 5,277,512 |
| Dec 4, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -0.56% | 3,852,700 |
| Dec 3, 2025 | 3.59 | 3.59 | 3.52 | 3.58 | 3.58 | -0.28% | 5,582,859 |
| Dec 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 3,494,007 |
| Dec 1, 2025 | 3.50 | 3.52 | 3.31 | 3.52 | 3.52 | 6.34% | 7,196,452 |
| Nov 28, 2025 | 3.57 | 3.64 | 3.20 | 3.31 | 3.31 | -5.97% | 3,788,998 |
| Nov 27, 2025 | 3.50 | 3.56 | 3.35 | 3.52 | 3.52 | - | 5,519,648 |
| Nov 26, 2025 | 3.20 | 3.52 | 3.20 | 3.52 | 3.52 | 10.00% | 6,084,406 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | - | 3,113,179 |
| Nov 24, 2025 | 3.15 | 3.40 | 3.15 | 3.20 | 3.20 | 1.59% | 8,876,537 |
| Nov 21, 2025 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -3.08% | 3,019,995 |
| Nov 20, 2025 | 3.30 | 3.42 | 3.21 | 3.25 | 3.25 | -4.97% | 6,205,028 |
| Nov 19, 2025 | 3.50 | 3.56 | 3.40 | 3.42 | 3.42 | -2.01% | 7,124,407 |
| Nov 18, 2025 | 3.55 | 3.58 | 3.36 | 3.49 | 3.49 | -0.29% | 7,699,781 |
| Nov 17, 2025 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -4.11% | 7,765,746 |
| Nov 14, 2025 | 3.68 | 3.84 | 3.65 | 3.65 | 3.65 | -0.54% | 14,764,260 |
| Nov 13, 2025 | 3.40 | 3.67 | 3.40 | 3.67 | 3.67 | 9.88% | 5,199,577 |
| Nov 12, 2025 | 3.20 | 3.34 | 3.07 | 3.34 | 3.34 | 9.87% | 7,867,097 |
| Nov 11, 2025 | 3.21 | 3.31 | 3.04 | 3.04 | 3.04 | -9.79% | 16,056,330 |
| Nov 10, 2025 | 3.55 | 3.75 | 3.37 | 3.37 | 3.37 | -9.89% | 14,028,430 |