AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 3.900
+0.110 (2.90%)
At close: Dec 16, 2025
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,982,573 |
| 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% | 10,757,851 |
| Dec 8, 2025 | 3.58 | 3.86 | 3.51 | 3.55 | 3.55 | 1.14% | 20,370,821 |
| 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 |
| Nov 7, 2025 | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | - | 2,385,135 |
| Nov 6, 2025 | 3.55 | 3.74 | 3.49 | 3.74 | 3.74 | 5.35% | 6,487,173 |
| Nov 5, 2025 | 3.80 | 3.80 | 3.53 | 3.55 | 3.55 | -0.28% | 7,247,003 |
| Nov 4, 2025 | 3.88 | 3.88 | 3.55 | 3.56 | 3.56 | -6.32% | 16,460,450 |
| Nov 3, 2025 | 3.80 | 4.00 | 3.77 | 3.80 | 3.80 | -2.81% | 8,945,077 |
| Oct 31, 2025 | 3.99 | 4.00 | 3.84 | 3.91 | 3.91 | -2.25% | 9,303,720 |
| Oct 30, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 5.26% | 16,239,760 |
| Oct 29, 2025 | 3.98 | 3.99 | 3.77 | 3.80 | 3.80 | -4.52% | 7,206,793 |
| Oct 28, 2025 | 3.80 | 3.98 | 3.75 | 3.98 | 3.98 | 6.13% | 15,320,000 |
| Oct 27, 2025 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -2.34% | 12,827,140 |
| Oct 24, 2025 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | 0.52% | 13,621,070 |
| Oct 23, 2025 | 3.90 | 3.95 | 3.80 | 3.82 | 3.82 | -2.05% | 9,132,908 |
| Oct 22, 2025 | 3.89 | 3.95 | 3.89 | 3.90 | 3.90 | 0.26% | 5,862,571 |
| Oct 21, 2025 | 3.97 | 4.00 | 3.87 | 3.89 | 3.89 | -1.77% | 11,032,290 |
| Oct 20, 2025 | 3.91 | 3.96 | 3.83 | 3.96 | 3.96 | - | 8,402,831 |
| Oct 17, 2025 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | -0.50% | 4,824,585 |
| Oct 16, 2025 | 3.97 | 4.00 | 3.91 | 3.98 | 3.98 | 0.25% | 5,318,037 |
| Oct 15, 2025 | 3.92 | 3.98 | 3.92 | 3.97 | 3.97 | -0.75% | 3,397,212 |
| Oct 14, 2025 | 3.90 | 4.00 | 3.89 | 4.00 | 4.00 | 1.78% | 7,173,020 |
| Oct 13, 2025 | 3.94 | 3.98 | 3.93 | 3.93 | 3.93 | -1.75% | 5,366,502 |
| Oct 10, 2025 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 0.50% | 5,541,719 |
| Oct 9, 2025 | 3.97 | 4.08 | 3.95 | 3.98 | 3.98 | 1.02% | 6,661,908 |
| Oct 8, 2025 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | 1.03% | 6,115,129 |