AIICO Insurance Plc (NGX:AIICO)
Nigeria · Delayed Price · Currency is NGN 4.200
+0.050 (1.20%)
At close: Apr 28, 2026
AIICO Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 1.20% | 15,218,666 |
| 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 |
| Mar 6, 2026 | 4.25 | 4.39 | 4.20 | 4.20 | 4.20 | -1.18% | 8,014,316 |
| Mar 5, 2026 | 4.25 | 4.46 | 4.24 | 4.25 | 4.25 | -3.41% | 9,742,775 |
| Mar 4, 2026 | 4.41 | 4.41 | 4.30 | 4.40 | 4.40 | -1.57% | 6,802,580 |
| Mar 3, 2026 | 4.40 | 4.47 | 4.25 | 4.47 | 4.47 | 0.90% | 13,836,360 |
| Mar 2, 2026 | 4.42 | 4.58 | 4.23 | 4.43 | 4.43 | 0.23% | 15,468,160 |
| Feb 27, 2026 | 4.41 | 4.60 | 4.41 | 4.42 | 4.42 | -3.91% | 15,284,620 |
| Feb 26, 2026 | 4.30 | 4.65 | 4.27 | 4.60 | 4.60 | 2.91% | 15,633,960 |
| Feb 25, 2026 | 4.62 | 4.80 | 4.26 | 4.47 | 4.47 | -5.50% | 23,443,280 |
| Feb 24, 2026 | 4.70 | 5.05 | 4.60 | 4.73 | 4.73 | 2.83% | 44,468,470 |
| Feb 23, 2026 | 4.44 | 4.62 | 4.40 | 4.60 | 4.60 | 9.52% | 38,280,870 |
| Feb 20, 2026 | 4.10 | 4.40 | 4.10 | 4.20 | 4.20 | 1.69% | 42,354,850 |
| Feb 19, 2026 | 4.13 | 4.37 | 4.08 | 4.13 | 4.13 | - | 23,466,510 |
| Feb 18, 2026 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | 0.24% | 27,046,130 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.04 | 4.12 | 4.12 | 0.49% | 42,155,880 |
| Feb 16, 2026 | 4.09 | 4.14 | 4.00 | 4.10 | 4.10 | 0.24% | 28,824,580 |
| Feb 13, 2026 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | -0.24% | 27,693,610 |
| Feb 12, 2026 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -0.73% | 16,450,050 |