Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 7.33
0.00 (0.00%)
At close: Sep 12, 2025
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 569,617 |
| Sep 11, 2025 | 7.10 | 7.44 | 6.90 | 7.33 | 7.33 | 3.53% | 1,619,411 |
| Sep 10, 2025 | 6.79 | 7.12 | 6.75 | 7.08 | 7.08 | -5.60% | 2,850,104 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,097,383 |
| Sep 8, 2025 | 7.85 | 7.85 | 7.40 | 7.50 | 7.50 | 4.46% | 2,237,743 |
| Sep 4, 2025 | 7.00 | 7.18 | 6.90 | 7.18 | 7.18 | 9.62% | 1,472,523 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -5.07% | 2,307,403 |
| Sep 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,136,734 |
| Sep 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.98% | 1,148,472 |
| Aug 29, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 188,202 |
| Aug 28, 2025 | 6.65 | 7.00 | 6.39 | 6.39 | 6.39 | - | 4,006,223 |
| Aug 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -10.00% | 1,695,974 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 418,455 |
| Aug 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,277,211 |
| Aug 22, 2025 | 6.49 | 7.21 | 6.49 | 7.10 | 7.10 | 8.23% | 2,619,631 |
| Aug 21, 2025 | 6.50 | 7.00 | 6.50 | 6.56 | 6.56 | -6.29% | 3,007,635 |
| Aug 20, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -6.67% | 2,184,177 |
| Aug 19, 2025 | 7.61 | 8.10 | 7.30 | 7.50 | 7.50 | -1.32% | 5,571,164 |
| Aug 18, 2025 | 6.23 | 7.60 | 6.23 | 7.60 | 7.60 | 9.99% | 6,266,092 |
| Aug 15, 2025 | 7.50 | 7.50 | 6.91 | 6.91 | 6.91 | -9.91% | 13,241,400 |
| Aug 14, 2025 | 9.37 | 9.37 | 7.67 | 7.67 | 7.67 | -9.98% | 16,114,620 |
| Aug 13, 2025 | 8.52 | 8.52 | 7.80 | 8.52 | 8.52 | 9.94% | 12,258,650 |
| Aug 12, 2025 | 7.75 | 7.75 | 7.74 | 7.75 | 7.75 | 9.93% | 11,591,390 |
| Aug 11, 2025 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | 9.98% | 5,380,551 |
| Aug 8, 2025 | 6.40 | 6.41 | 5.95 | 6.41 | 6.41 | 9.95% | 14,198,840 |
| Aug 7, 2025 | 5.83 | 5.83 | 5.80 | 5.83 | 5.83 | 10.00% | 27,405,840 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9.96% | 9,258,803 |
| Aug 5, 2025 | 4.51 | 4.82 | 4.41 | 4.82 | 4.82 | 9.79% | 7,973,554 |
| Aug 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 5.78% | 612,935 |
| Aug 1, 2025 | 4.17 | 4.49 | 4.15 | 4.15 | 4.15 | -9.78% | 2,494,471 |
| Jul 31, 2025 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | -5.93% | 2,694,049 |
| Jul 30, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | -0.20% | 4,283,526 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,115,265 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | -0.81% | 3,489,502 |
| Jul 25, 2025 | 4.95 | 4.98 | 4.80 | 4.94 | 4.94 | 2.92% | 2,493,008 |
| Jul 24, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 2,852,177 |
| Jul 23, 2025 | 4.38 | 4.50 | 4.37 | 4.50 | 4.50 | 7.40% | 5,150,998 |
| Jul 22, 2025 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 2.44% | 4,679,049 |
| Jul 21, 2025 | 4.38 | 4.38 | 4.08 | 4.09 | 4.09 | -7.05% | 2,089,819 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.08 | 4.40 | 4.40 | - | 3,397,087 |
| Jul 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.37% | 2,145,258 |
| Jul 16, 2025 | 4.20 | 4.40 | 4.06 | 4.06 | 4.06 | 0.74% | 3,087,759 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.03 | 4.03 | 4.03 | -6.06% | 2,512,139 |
| Jul 11, 2025 | 4.10 | 4.29 | 4.10 | 4.29 | 4.29 | 3.12% | 1,143,325 |
| Jul 10, 2025 | 4.00 | 4.50 | 4.00 | 4.16 | 4.16 | 0.24% | 3,436,622 |
| Jul 9, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | -1.19% | 2,333,517 |
| Jul 8, 2025 | 4.22 | 4.22 | 4.15 | 4.20 | 4.20 | -6.67% | 882,900 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.23 | - | 1,417,363 |
| Jul 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.23 | 2.97% | 512,087 |
| Jul 3, 2025 | 4.24 | 4.37 | 4.22 | 4.37 | 4.11 | 4.05% | 5,058,162 |