Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 5.83
+0.21 (3.74%)
At close: Feb 11, 2026
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.80 | 6.00 | 5.62 | 5.83 | 5.83 | 3.74% | 3,399,569 |
| Feb 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -6.18% | 1,514,868 |
| Feb 9, 2026 | 5.65 | 5.99 | 5.65 | 5.99 | 5.99 | 9.91% | 1,019,650 |
| Feb 6, 2026 | 6.15 | 6.15 | 5.45 | 5.45 | 5.45 | -3.20% | 3,729,474 |
| Feb 5, 2026 | 5.98 | 6.00 | 5.62 | 5.63 | 5.63 | -6.32% | 2,029,667 |
| Feb 4, 2026 | 6.30 | 6.30 | 6.00 | 6.01 | 6.01 | 0.17% | 2,476,025 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 982,242 |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.38% | 424,178 |
| Jan 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 110,002 |
| Jan 29, 2026 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 1.80% | 1,817,601 |
| Jan 28, 2026 | 6.60 | 6.60 | 5.82 | 6.10 | 6.10 | -3.17% | 4,486,682 |
| Jan 27, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 3.96% | 2,464,627 |
| Jan 26, 2026 | 6.15 | 6.15 | 6.05 | 6.06 | 6.06 | -3.04% | 1,683,022 |
| Jan 23, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -1.11% | 4,176,649 |
| Jan 22, 2026 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | -2.77% | 1,143,736 |
| Jan 21, 2026 | 6.69 | 6.69 | 6.38 | 6.50 | 6.50 | - | 2,368,246 |
| Jan 20, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 4,002,405 |
| Jan 19, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 1.57% | 742,762 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.35 | 6.35 | 6.35 | -6.48% | 1,553,630 |
| Jan 15, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 1.34% | 3,090,667 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 811,383 |
| Jan 13, 2026 | 6.71 | 6.71 | 6.20 | 6.70 | 6.70 | -1.47% | 2,566,929 |
| Jan 12, 2026 | 6.74 | 6.80 | 6.73 | 6.80 | 6.80 | 0.89% | 2,288,850 |
| Jan 9, 2026 | 6.50 | 6.74 | 6.50 | 6.74 | 6.74 | 3.85% | 2,021,732 |
| Jan 8, 2026 | 6.02 | 6.49 | 6.00 | 6.49 | 6.49 | -0.92% | 1,975,506 |
| Jan 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 595,675 |
| Jan 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | 1,293,069 |
| Jan 5, 2026 | 5.96 | 6.40 | 5.96 | 6.40 | 6.40 | 7.38% | 4,073,093 |
| Jan 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 417,098 |
| Dec 31, 2025 | 5.90 | 5.99 | 5.65 | 5.96 | 5.96 | 6.43% | 1,935,432 |
| Dec 30, 2025 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | - | 3,670,103,654 |
| Dec 29, 2025 | 5.71 | 5.71 | 5.22 | 5.60 | 5.60 | -3.28% | 2,642,890 |
| Dec 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 86,167 |
| Dec 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 234,190 |
| Dec 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 675,266 |
| Dec 19, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.34% | 371,037 |
| Dec 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.69% | 529,381 |
| Dec 17, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.91% | 583,792 |
| Dec 16, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 0.92% | 10,215,474 |
| Dec 15, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | -3.20% | 1,351,542 |
| Dec 12, 2025 | 5.11 | 5.63 | 5.11 | 5.63 | 5.63 | 4.45% | 1,022,180 |
| Dec 11, 2025 | 5.10 | 5.39 | 5.10 | 5.39 | 5.39 | 2.67% | 791,137 |
| Dec 10, 2025 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | -3.67% | 42,395,490 |
| Dec 9, 2025 | 5.83 | 5.83 | 5.25 | 5.45 | 5.45 | -0.91% | 154,143,844 |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,032,878 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | 1,911,100 |
| Dec 4, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | -0.71% | 2,722,669 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 292,943 |
| Dec 2, 2025 | 5.54 | 5.70 | 5.50 | 5.70 | 5.70 | 3.07% | 1,194,441 |
| Dec 1, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | -7.83% | 1,617,489 |