AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 3.990
-0.020 (-0.50%)
At close: Jul 3, 2026
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 4.30 | 4.30 | 4.05 | 4.24 | 4.24 | -0.47% | 3,918,158 |
| Jun 24, 2026 | 4.08 | 4.33 | 4.05 | 4.26 | 4.26 | 5.19% | 8,776,864 |
| Jun 23, 2026 | 4.28 | 4.30 | 4.05 | 4.05 | 4.05 | 0.50% | 5,626,267 |
| Jun 22, 2026 | 4.33 | 4.33 | 4.03 | 4.03 | 4.03 | 0.75% | 6,411,637 |
| Jun 19, 2026 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.09% | 7,981,794 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 4,099,596 |
| Jun 17, 2026 | 4.52 | 4.56 | 4.46 | 4.40 | 4.40 | -3.72% | 8,913,028 |
| Jun 16, 2026 | 4.61 | 4.65 | 4.50 | 4.57 | 4.57 | -0.65% | 12,287,510 |
| Jun 15, 2026 | 4.68 | 4.68 | 4.52 | 4.60 | 4.60 | -0.22% | 15,373,850 |
| Jun 11, 2026 | 4.55 | 4.61 | 4.20 | 4.61 | 4.61 | -0.22% | 30,126,990 |
| Jun 10, 2026 | 4.55 | 4.70 | 4.50 | 4.62 | 4.62 | 1.54% | 16,931,990 |
| Jun 9, 2026 | 4.61 | 4.68 | 4.51 | 4.55 | 4.55 | - | 15,249,210 |
| Jun 8, 2026 | 4.60 | 4.70 | 4.50 | 4.55 | 4.55 | 1.56% | 11,638,117 |
| Jun 5, 2026 | 4.65 | 4.65 | 4.45 | 4.48 | 4.48 | -0.44% | 9,827,508 |
| Jun 4, 2026 | 4.56 | 4.57 | 4.50 | 4.50 | 4.50 | -1.32% | 12,041,870 |
| Jun 3, 2026 | 4.60 | 4.69 | 4.56 | 4.56 | 4.56 | -2.77% | 12,519,930 |
| Jun 2, 2026 | 4.80 | 4.80 | 4.60 | 4.69 | 4.69 | 1.96% | 12,106,440 |
| Jun 1, 2026 | 4.62 | 4.92 | 4.55 | 4.60 | 4.60 | 2.22% | 19,862,970 |
| May 29, 2026 | 4.53 | 4.75 | 4.53 | 4.50 | 4.50 | -0.66% | 16,236,620 |
| May 26, 2026 | 4.70 | 4.71 | 4.60 | 4.65 | 4.53 | 1.09% | 11,004,920 |
| May 25, 2026 | 4.64 | 4.65 | 4.60 | 4.60 | 4.48 | -0.86% | 13,141,520 |
| May 22, 2026 | 4.69 | 4.69 | 4.60 | 4.64 | 4.52 | 1.09% | 4,225,114 |
| May 21, 2026 | 4.60 | 4.75 | 4.59 | 4.59 | 4.47 | -2.13% | 10,733,140 |
| May 20, 2026 | 4.60 | 4.69 | 4.60 | 4.69 | 4.57 | 0.64% | 4,894,468 |
| May 19, 2026 | 4.70 | 4.70 | 4.57 | 4.66 | 4.54 | -2.10% | 13,061,710 |
| May 18, 2026 | 4.85 | 4.90 | 4.55 | 4.76 | 4.64 | - | 16,602,650 |
| May 15, 2026 | 4.41 | 4.76 | 4.40 | 4.76 | 4.64 | 5.78% | 16,602,650 |
| May 14, 2026 | 4.75 | 4.75 | 4.44 | 4.50 | 4.38 | -3.64% | 10,187,490 |
| May 13, 2026 | 4.60 | 4.68 | 4.50 | 4.67 | 4.55 | 5.90% | 9,396,094 |
| May 12, 2026 | 4.76 | 4.89 | 4.40 | 4.41 | 4.30 | -7.74% | 18,013,720 |
| May 11, 2026 | 4.50 | 4.80 | 4.47 | 4.78 | 4.66 | 4.14% | 25,694,060 |
| May 8, 2026 | 4.65 | 4.65 | 4.40 | 4.59 | 4.47 | 2.00% | 8,965,138 |
| May 7, 2026 | 4.66 | 4.72 | 4.50 | 4.50 | 4.38 | - | 15,092,650 |
| May 6, 2026 | 4.73 | 4.73 | 4.31 | 4.50 | 4.38 | 4.65% | 18,936,290 |
| May 5, 2026 | 5.20 | 5.21 | 4.30 | 4.30 | 4.19 | -9.28% | 19,335,100 |
| May 4, 2026 | 4.40 | 4.74 | 4.27 | 4.74 | 4.62 | 9.98% | 67,107,340 |
| Apr 30, 2026 | 4.20 | 4.48 | 4.20 | 4.31 | 4.20 | 1.65% | 28,504,820 |
| Apr 29, 2026 | 4.22 | 4.59 | 4.19 | 4.24 | 4.13 | 0.95% | 25,783,590 |
| Apr 28, 2026 | 4.19 | 4.24 | 4.19 | 4.20 | 4.09 | 1.20% | 19,949,750 |
| Apr 27, 2026 | 4.20 | 4.25 | 4.06 | 4.15 | 4.04 | -0.24% | 28,267,760 |
| Apr 24, 2026 | 4.17 | 4.19 | 4.13 | 4.16 | 4.05 | - | 11,414,810 |
| Apr 23, 2026 | 4.08 | 4.19 | 4.05 | 4.16 | 4.05 | 2.46% | 17,427,770 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 3.96 | -1.69% | 21,089,650 |
| Apr 21, 2026 | 4.12 | 4.13 | 4.03 | 4.13 | 4.02 | -1.43% | 19,703,900 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.05 | 4.19 | 4.08 | -0.24% | 12,089,800 |