AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 3.800
-0.180 (-4.52%)
At close: Oct 29, 2025
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.08 | 4.20 | 3.71 | 3.90 | 3.90 | -2.50% | 15,845,790 |
| Oct 6, 2025 | 4.06 | 4.20 | 3.70 | 4.00 | 4.00 | -0.74% | 17,979,290 |
| Oct 3, 2025 | 3.70 | 4.05 | 3.70 | 4.03 | 4.03 | 9.21% | 18,452,970 |
| Oct 2, 2025 | 3.50 | 3.74 | 3.50 | 3.69 | 3.69 | 5.43% | 5,887,332 |
| Sep 30, 2025 | 3.55 | 3.66 | 3.45 | 3.50 | 3.50 | -4.11% | 12,321,070 |
| Sep 29, 2025 | 3.72 | 3.77 | 3.65 | 3.65 | 3.65 | -3.95% | 9,953,566 |
| Sep 26, 2025 | 3.80 | 3.90 | 3.79 | 3.80 | 3.80 | -0.52% | 10,861,140 |
| Sep 25, 2025 | 3.92 | 3.92 | 3.71 | 3.82 | 3.82 | -2.55% | 8,688,855 |
| Sep 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 5,358,452 |
| Sep 23, 2025 | 4.00 | 4.01 | 3.67 | 3.98 | 3.98 | -0.50% | 8,909,331 |
| Sep 22, 2025 | 3.99 | 4.00 | 3.80 | 4.00 | 4.00 | 1.27% | 6,276,451 |
| Sep 19, 2025 | 4.00 | 4.05 | 3.95 | 3.95 | 3.95 | -1.50% | 7,782,823 |
| Sep 18, 2025 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | -0.99% | 6,044,618 |
| Sep 17, 2025 | 4.05 | 4.05 | 4.01 | 4.05 | 4.05 | 1.00% | 4,666,643 |
| Sep 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | 10,784,310 |
| Sep 15, 2025 | 4.17 | 4.26 | 4.10 | 4.10 | 4.10 | -1.68% | 7,553,881 |
| Sep 12, 2025 | 4.21 | 4.27 | 4.00 | 4.17 | 4.17 | -2.57% | 9,652,589 |
| Sep 11, 2025 | 4.34 | 4.39 | 4.18 | 4.28 | 4.28 | 1.90% | 9,584,064 |
| Sep 10, 2025 | 4.08 | 4.25 | 4.07 | 4.20 | 4.20 | 5.00% | 14,275,160 |
| Sep 9, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | 4.44% | 16,049,550 |
| Sep 8, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 9.74% | 25,448,560 |
| Sep 4, 2025 | 3.18 | 3.49 | 3.10 | 3.49 | 3.49 | 9.75% | 11,633,440 |
| Sep 3, 2025 | 3.42 | 3.42 | 3.08 | 3.18 | 3.18 | -7.02% | 29,079,330 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.42 | 3.42 | 3.42 | -10.00% | 21,806,610 |
| Sep 1, 2025 | 4.04 | 4.04 | 3.80 | 3.80 | 3.80 | -5.94% | 17,724,020 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.00 | 4.04 | 4.04 | -1.70% | 7,716,838 |
| Aug 28, 2025 | 4.19 | 4.25 | 4.11 | 4.11 | 4.11 | -1.67% | 8,470,303 |
| Aug 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.64% | 13,113,600 |
| Aug 26, 2025 | 4.40 | 4.44 | 4.03 | 4.43 | 4.43 | -0.89% | 36,152,900 |
| Aug 25, 2025 | 4.02 | 4.50 | 4.02 | 4.47 | 4.47 | 6.94% | 26,203,900 |
| Aug 22, 2025 | 4.00 | 4.31 | 3.92 | 4.18 | 4.18 | 6.63% | 43,727,060 |
| Aug 21, 2025 | 3.94 | 4.14 | 3.56 | 3.92 | 3.92 | -0.51% | 20,649,850 |
| Aug 20, 2025 | 4.50 | 4.50 | 3.87 | 3.94 | 3.94 | -8.37% | 39,279,790 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.00 | 4.30 | 4.30 | 2.87% | 100,111,900 |