Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 5.68
-0.31 (-5.18%)
At close: Nov 4, 2025
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.90 | 5.93 | 5.68 | 5.68 | 5.68 | -5.18% | 2,544,374 |
| Nov 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.60% | 1,235,993 |
| Oct 31, 2025 | 5.60 | 6.15 | 5.54 | 6.15 | 6.15 | 9.82% | 5,039,646 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.94% | 2,614,575 |
| Oct 29, 2025 | 6.03 | 6.40 | 6.01 | 6.15 | 6.15 | -7.80% | 8,111,556 |
| Oct 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 1,275,642 |
| Oct 27, 2025 | 6.15 | 6.67 | 6.15 | 6.67 | 6.67 | 7.06% | 1,345,636 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.23 | 6.23 | 6.23 | -5.61% | 752,588 |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 375,803 |
| Oct 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,440,794 |
| Oct 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | 816,542 |
| Oct 20, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 0.64% | 653,222 |
| Oct 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 455,772 |
| Oct 16, 2025 | 6.59 | 6.59 | 6.26 | 6.26 | 6.26 | 0.97% | 791,338 |
| Oct 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 832,314 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 5,459,092 |
| Oct 13, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 163,105 |
| Oct 10, 2025 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | -6.90% | 739,375 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.65 | 6.67 | 6.67 | -0.45% | 1,095,717 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 982,977 |
| Oct 7, 2025 | 6.20 | 6.65 | 6.20 | 6.65 | 6.65 | 9.92% | 1,249,309 |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 335,125 |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 300,770 |
| Oct 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 281,263 |
| Sep 30, 2025 | 6.39 | 6.44 | 6.05 | 6.05 | 6.05 | 3.24% | 1,383,152 |
| Sep 29, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -7.42% | 1,070,257 |
| Sep 26, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 293,974 |
| Sep 25, 2025 | 6.00 | 6.33 | 5.99 | 6.33 | 6.33 | -2.31% | 1,750,517 |
| Sep 24, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 8.00% | 2,176,725 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.00 | 6.00 | 6.00 | -3.23% | 3,394,583 |
| Sep 22, 2025 | 6.79 | 6.79 | 6.20 | 6.20 | 6.20 | - | 632,562 |
| Sep 19, 2025 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 2,680,040 |
| Sep 18, 2025 | 6.76 | 6.76 | 6.50 | 6.50 | 6.50 | -0.31% | 1,670,861 |
| Sep 17, 2025 | 6.50 | 6.76 | 6.50 | 6.52 | 6.52 | -8.68% | 4,192,570 |
| Sep 16, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.52% | 2,315,678 |
| Sep 15, 2025 | 6.82 | 7.25 | 6.82 | 7.25 | 7.25 | -1.09% | 4,523,980 |
| 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 |