AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 3.810
-0.100 (-2.56%)
At close: Sep 4, 2026
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.95 | 4.00 | 3.81 | 3.81 | 3.81 | -2.56% | 10,144,630 |
| Sep 3, 2026 | 4.12 | 4.12 | 3.91 | 3.91 | 3.91 | -4.63% | 12,910,696 |
| Sep 2, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 7,128,220 |
| Sep 1, 2026 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | 6.38% | 4,604,024 |
| Aug 31, 2026 | 3.70 | 3.83 | 3.65 | 3.76 | 3.76 | 1.62% | 5,650,521 |
| Aug 28, 2026 | 3.70 | 3.84 | 3.70 | 3.70 | 3.70 | - | 6,461,254 |
| Aug 27, 2026 | 3.80 | 4.05 | 3.60 | 3.70 | 3.70 | - | 9,564,089 |
| Aug 26, 2026 | 3.90 | 3.97 | 3.70 | 3.70 | 3.70 | -4.88% | 14,127,449 |
| Aug 24, 2026 | 3.85 | 3.90 | 3.85 | 3.89 | 3.89 | -0.26% | 4,996,728 |
| Aug 21, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 5,333,758 |
| Aug 20, 2026 | 4.00 | 4.10 | 3.96 | 4.00 | 4.00 | 1.27% | 7,871,308 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 0.25% | 2,559,894 |
| Aug 18, 2026 | 4.00 | 4.09 | 3.94 | 3.94 | 3.94 | 0.77% | 15,668,435 |
| Aug 17, 2026 | 4.00 | 4.01 | 3.91 | 3.91 | 3.91 | -2.49% | 5,256,716 |
| Aug 14, 2026 | 4.01 | 4.08 | 4.00 | 4.01 | 4.01 | - | 4,843,753 |
| Aug 13, 2026 | 4.04 | 4.11 | 4.01 | 4.01 | 4.01 | -1.72% | 18,649,058 |
| Aug 12, 2026 | 4.10 | 4.15 | 4.08 | 4.08 | 4.08 | -0.24% | 4,520,953 |
| Aug 11, 2026 | 4.08 | 4.12 | 4.07 | 4.09 | 4.09 | -0.24% | 5,301,080 |
| Aug 10, 2026 | 4.21 | 4.21 | 4.07 | 4.10 | 4.10 | -2.38% | 5,992,725 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | 0.48% | 4,269,220 |
| Aug 6, 2026 | 4.12 | 4.18 | 4.07 | 4.18 | 4.18 | 2.70% | 3,895,077 |
| Aug 5, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -2.63% | 8,129,667 |
| Aug 4, 2026 | 4.01 | 4.20 | 4.00 | 4.18 | 4.18 | 3.47% | 5,614,528 |
| Aug 3, 2026 | 4.00 | 4.20 | 4.00 | 4.04 | 4.04 | -2.65% | 7,377,318 |
| Jul 31, 2026 | 4.11 | 4.15 | 4.10 | 4.15 | 4.15 | 0.97% | 7,036,957 |
| Jul 30, 2026 | 4.29 | 4.33 | 4.11 | 4.11 | 4.11 | -0.48% | 3,640,715 |
| Jul 29, 2026 | 4.13 | 4.21 | 4.13 | 4.13 | 4.13 | 0.24% | 3,943,376 |
| Jul 28, 2026 | 4.10 | 4.25 | 4.10 | 4.12 | 4.12 | 0.49% | 3,018,365 |
| Jul 27, 2026 | 4.11 | 4.32 | 4.10 | 4.10 | 4.10 | - | 5,594,780 |
| Jul 24, 2026 | 4.10 | 4.25 | 4.07 | 4.10 | 4.10 | - | 6,837,066 |
| Jul 23, 2026 | 4.08 | 4.13 | 4.02 | 4.10 | 4.10 | -0.73% | 5,161,276 |
| Jul 22, 2026 | 4.20 | 4.20 | 4.03 | 4.13 | 4.13 | 1.98% | 4,380,537 |
| Jul 21, 2026 | 4.13 | 4.16 | 4.04 | 4.05 | 4.05 | -2.41% | 11,536,302 |
| Jul 20, 2026 | 4.04 | 4.16 | 4.01 | 4.15 | 4.15 | 0.48% | 16,923,428 |
| Jul 17, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 2.23% | 3,108,626 |
| Jul 16, 2026 | 3.97 | 4.15 | 3.96 | 4.04 | 4.04 | 2.02% | 6,691,535 |
| Jul 15, 2026 | 4.16 | 4.16 | 3.96 | 3.96 | 3.96 | - | 3,986,502 |
| Jul 14, 2026 | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | - | 3,349,343 |
| Jul 13, 2026 | 4.14 | 4.16 | 3.95 | 3.96 | 3.96 | 0.25% | 6,133,839 |
| Jul 10, 2026 | 4.03 | 4.15 | 3.95 | 3.95 | 3.95 | -3.42% | 8,814,356 |
| Jul 9, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 1.74% | 5,696,884 |
| Jul 8, 2026 | 4.09 | 4.09 | 4.01 | 4.02 | 4.02 | -1.71% | 9,852,552 |
| Jul 7, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.49% | 6,118,504 |
| Jul 6, 2026 | 4.01 | 4.16 | 4.01 | 4.07 | 4.07 | 2.01% | 5,297,369 |
| Jul 3, 2026 | 3.80 | 3.99 | 3.61 | 3.99 | 3.99 | -0.50% | 7,142,378 |
| Jul 2, 2026 | 4.00 | 4.01 | 3.90 | 4.01 | 4.01 | - | 3,888,010 |
| Jul 1, 2026 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | - | 6,525,696 |
| Jun 30, 2026 | 4.03 | 4.05 | 4.01 | 4.01 | 4.01 | -0.99% | 5,801,686 |
| Jun 29, 2026 | 4.24 | 4.24 | 4.03 | 4.05 | 4.05 | 0.75% | 7,498,935 |
| Jun 26, 2026 | 4.07 | 4.19 | 4.02 | 4.02 | 4.02 | -5.19% | 5,574,503 |