Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 3.900
-0.400 (-9.30%)
At close: Nov 4, 2026
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -9.30% | 5,149,574 |
| Nov 3, 2026 | 4.15 | 4.30 | 3.70 | 4.30 | 4.30 | 4.88% | 7,746,306 |
| Nov 2, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -9.89% | 3,894,684 |
| Oct 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 625,346 |
| Oct 29, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 221,707 |
| Oct 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 319,131 |
| Oct 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -5.21% | 883,508 |
| Oct 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 406,195 |
| Oct 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 3,142,186 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | 379,855 |
| Oct 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 329,608 |
| Oct 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3,409,720 |
| Oct 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 597,997 |
| Oct 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 252,690 |
| Oct 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 343,138 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 306,894 |
| Oct 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 321,116 |
| Oct 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 190,634 |
| Oct 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 133,410 |
| Oct 8, 2026 | 4.65 | 4.95 | 4.65 | 4.95 | 4.95 | 1.02% | 1,429,278 |
| Oct 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 217,882 |
| Oct 6, 2026 | 4.80 | 4.90 | 4.75 | 4.90 | 4.90 | -2.97% | 1,783,132 |
| Oct 5, 2026 | 4.75 | 5.05 | 4.75 | 5.05 | 5.05 | -3.81% | 1,971,683 |
| Oct 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | 2,417,098 |
| Sep 30, 2026 | 4.90 | 5.60 | 4.90 | 5.60 | 5.60 | 9.80% | 5,332,511 |
| Sep 29, 2026 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | - | 2,217,054 |
| Sep 28, 2026 | 4.80 | 5.10 | 4.60 | 5.10 | 5.10 | - | 10,124,356 |
| Sep 25, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 6,798,214 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 896,304 |
| Sep 23, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 5.05% | 2,031,034 |
| Sep 22, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | -2.94% | 675,665 |
| Sep 21, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 1,495,535 |
| Sep 18, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 0.97% | 1,432,807 |
| Sep 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 337,238 |
| Sep 16, 2026 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | - | 2,783,327 |
| Sep 15, 2026 | 4.75 | 5.70 | 4.70 | 5.15 | 5.15 | -0.96% | 13,801,384 |
| Sep 14, 2026 | 4.70 | 5.20 | 4.70 | 5.20 | 5.20 | - | 1,615,809 |
| Sep 11, 2026 | 5.20 | 5.25 | 4.70 | 5.20 | 5.20 | - | 7,046,952 |
| Sep 10, 2026 | 4.75 | 5.20 | 4.75 | 5.20 | 5.20 | -0.95% | 2,126,122 |
| Sep 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 247,859 |
| Sep 8, 2026 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | -2.78% | 1,825,681 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 656,997 |
| Sep 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,923,166 |
| Sep 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,869,309 |
| Sep 2, 2026 | 5.00 | 5.45 | 5.00 | 5.45 | 5.45 | 3.81% | 4,076,568 |
| Sep 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 735,130 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 1,918,662 |
| Aug 28, 2026 | 4.85 | 5.35 | 4.85 | 5.35 | 5.35 | - | 5,635,458 |
| Aug 27, 2026 | 4.90 | 5.35 | 4.90 | 5.35 | 5.35 | 9.18% | 1,234,921 |
| Aug 26, 2026 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | - | 1,548,890 |