AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 4.640
+0.050 (1.09%)
At close: May 22, 2026
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | 1.09% | 4,225,114 |
| May 21, 2026 | 4.60 | 4.75 | 4.59 | 4.59 | 4.59 | -2.13% | 10,733,140 |
| May 20, 2026 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | 0.64% | 4,894,468 |
| May 19, 2026 | 4.70 | 4.70 | 4.57 | 4.66 | 4.66 | -2.10% | 13,061,710 |
| May 18, 2026 | 4.85 | 4.90 | 4.55 | 4.76 | 4.76 | - | 16,602,650 |
| May 15, 2026 | 4.41 | 4.76 | 4.40 | 4.76 | 4.76 | 5.78% | 16,602,650 |
| May 14, 2026 | 4.75 | 4.75 | 4.44 | 4.50 | 4.50 | -3.64% | 10,187,490 |
| May 13, 2026 | 4.60 | 4.68 | 4.50 | 4.67 | 4.67 | 5.90% | 9,396,094 |
| May 12, 2026 | 4.76 | 4.89 | 4.40 | 4.41 | 4.41 | -7.74% | 18,013,720 |
| May 11, 2026 | 4.50 | 4.80 | 4.47 | 4.78 | 4.78 | 4.14% | 25,694,060 |
| May 8, 2026 | 4.65 | 4.65 | 4.40 | 4.59 | 4.59 | 2.00% | 8,965,138 |
| May 7, 2026 | 4.66 | 4.72 | 4.50 | 4.50 | 4.50 | - | 15,092,650 |
| May 6, 2026 | 4.73 | 4.73 | 4.31 | 4.50 | 4.50 | 4.65% | 18,936,290 |
| May 5, 2026 | 5.20 | 5.21 | 4.30 | 4.30 | 4.30 | -9.28% | 19,335,100 |
| May 4, 2026 | 4.40 | 4.74 | 4.27 | 4.74 | 4.74 | 9.98% | 67,107,340 |
| Apr 30, 2026 | 4.20 | 4.48 | 4.20 | 4.31 | 4.31 | 1.65% | 28,504,820 |
| Apr 29, 2026 | 4.22 | 4.59 | 4.19 | 4.24 | 4.24 | 0.95% | 25,783,590 |
| Apr 28, 2026 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 1.20% | 19,949,750 |
| Apr 27, 2026 | 4.20 | 4.25 | 4.06 | 4.15 | 4.15 | -0.24% | 28,267,760 |
| Apr 24, 2026 | 4.17 | 4.19 | 4.13 | 4.16 | 4.16 | - | 11,414,810 |
| Apr 23, 2026 | 4.08 | 4.19 | 4.05 | 4.16 | 4.16 | 2.46% | 17,427,770 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | -1.69% | 21,089,650 |
| Apr 21, 2026 | 4.12 | 4.13 | 4.03 | 4.13 | 4.13 | -1.43% | 19,703,900 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.05 | 4.19 | 4.19 | -0.24% | 12,089,800 |
| Apr 17, 2026 | 4.09 | 4.23 | 4.09 | 4.20 | 4.20 | 0.72% | 9,508,743 |
| Apr 16, 2026 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 0.97% | 7,997,902 |
| Apr 15, 2026 | 4.20 | 4.20 | 4.10 | 4.13 | 4.13 | -0.48% | 10,233,840 |
| Apr 14, 2026 | 4.18 | 4.20 | 4.07 | 4.15 | 4.15 | 0.48% | 14,309,900 |
| Apr 13, 2026 | 4.17 | 4.17 | 4.13 | 4.13 | 4.13 | -0.96% | 11,032,160 |
| Apr 10, 2026 | 4.13 | 4.17 | 4.10 | 4.17 | 4.17 | 1.21% | 5,969,290 |
| Apr 9, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.20% | 6,974,787 |
| Apr 8, 2026 | 4.19 | 4.19 | 4.05 | 4.17 | 4.17 | -0.71% | 8,448,364 |
| Apr 7, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 0.24% | 17,866,770 |
| Apr 2, 2026 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | 0.24% | 5,005,561 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.05 | 4.18 | 4.18 | 1.95% | 19,334,680 |
| Mar 31, 2026 | 4.20 | 4.20 | 4.01 | 4.10 | 4.10 | - | 20,685,410 |
| Mar 30, 2026 | 4.06 | 4.24 | 4.03 | 4.10 | 4.10 | -2.38% | 9,341,790 |
| Mar 27, 2026 | 4.19 | 4.20 | 4.06 | 4.20 | 4.20 | - | 6,394,517 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.08 | 4.20 | 4.20 | 1.20% | 7,633,049 |
| Mar 25, 2026 | 4.09 | 4.20 | 4.05 | 4.15 | 4.15 | 1.47% | 9,964,426 |
| Mar 24, 2026 | 4.14 | 4.24 | 4.02 | 4.09 | 4.09 | 0.99% | 12,389,460 |
| Mar 23, 2026 | 4.23 | 4.23 | 4.01 | 4.05 | 4.05 | -2.17% | 19,793,820 |
| Mar 18, 2026 | 4.15 | 4.24 | 4.14 | 4.14 | 4.14 | -2.13% | 7,633,595 |
| Mar 17, 2026 | 4.03 | 4.25 | 4.03 | 4.23 | 4.23 | 4.19% | 12,381,160 |
| Mar 16, 2026 | 4.12 | 4.29 | 4.06 | 4.06 | 4.06 | -1.46% | 21,857,030 |
| Mar 13, 2026 | 4.28 | 4.29 | 4.12 | 4.12 | 4.12 | -3.96% | 10,574,410 |
| Mar 12, 2026 | 4.06 | 4.30 | 4.06 | 4.29 | 4.29 | - | 8,744,701 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.01 | 4.29 | 4.29 | 5.93% | 10,281,180 |
| Mar 10, 2026 | 4.12 | 4.14 | 4.00 | 4.05 | 4.05 | -2.17% | 19,067,870 |
| Mar 9, 2026 | 4.17 | 4.17 | 4.10 | 4.14 | 4.14 | -1.43% | 15,082,960 |