Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 4.150
-0.450 (-9.78%)
At close: Aug 1, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 4.25 | 4.25 | 4.15 | 4.20 | 3.95 | -1.18% | 929,758 |
| Jul 1, 2025 | 4.25 | 4.28 | 4.24 | 4.25 | 4.00 | -0.70% | 1,336,768 |
| Jun 30, 2025 | 4.19 | 4.35 | 4.15 | 4.28 | 4.02 | 3.13% | 3,323,134 |
| Jun 27, 2025 | 4.20 | 4.28 | 4.00 | 4.15 | 3.90 | -1.19% | 3,692,536 |
| Jun 26, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 3.95 | 1.20% | 1,711,777 |
| Jun 25, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 3.90 | 3.75% | 4,086,906 |
| Jun 24, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.76 | - | 1,692,808 |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.76 | - | 1,392,804 |
| Jun 20, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.76 | -1.23% | 2,589,174 |
| Jun 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.81 | - | 588,168 |
| Jun 18, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 3.81 | - | 1,171,311 |
| Jun 17, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | 3.81 | 1.50% | 1,842,795 |
| Jun 16, 2025 | 3.90 | 4.10 | 3.90 | 3.99 | 3.75 | 6.97% | 14,435,730 |
| Jun 13, 2025 | 3.70 | 3.80 | 3.70 | 3.73 | 3.51 | 0.81% | 1,849,211 |
| Jun 11, 2025 | 3.63 | 3.83 | 3.63 | 3.70 | 3.48 | -5.37% | 1,070,744 |
| Jun 10, 2025 | 3.63 | 3.91 | 3.53 | 3.91 | 3.68 | -0.26% | 5,520,923 |
| Jun 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.69 | 9.80% | 6,614,467 |
| Jun 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.36 | - | 616,270 |
| Jun 3, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.36 | 3.48% | 715,196 |
| Jun 2, 2025 | 3.47 | 3.50 | 3.40 | 3.45 | 3.24 | 5.18% | 1,230,960 |
| May 30, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | 3.08 | -3.53% | 806,463 |
| May 29, 2025 | 3.20 | 3.20 | 3.20 | 3.40 | 3.20 | - | 194,131 |
| May 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.20 | - | 570,243 |
| May 27, 2025 | 3.13 | 3.43 | 3.13 | 3.40 | 3.20 | 8.63% | 2,196,094 |
| May 26, 2025 | 3.45 | 3.46 | 3.13 | 3.13 | 2.94 | -9.80% | 1,362,988 |
| May 23, 2025 | 3.26 | 3.26 | 3.26 | 3.47 | 3.26 | - | 153,562 |
| May 22, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.26 | - | 405,780 |
| May 21, 2025 | 3.46 | 3.47 | 3.46 | 3.47 | 3.26 | 0.58% | 1,765,233 |
| May 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.24 | 4.55% | 677,960 |