Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 5.85
-0.10 (-1.68%)
At close: May 22, 2026
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.60 | 5.60 | 5.40 | 5.85 | 5.85 | -1.68% | 1,991,337 |
| May 21, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | -0.83% | 994,184 |
| May 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 242,589 |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 489,455 |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,724,825 |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,724,825 |
| May 14, 2026 | 5.45 | 6.00 | 5.45 | 6.00 | 6.00 | 0.84% | 4,040,722 |
| May 13, 2026 | 5.40 | 5.95 | 5.40 | 5.95 | 5.95 | -0.83% | 1,095,715 |
| May 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 716,566 |
| May 11, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,020,036 |
| May 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 999,963 |
| May 7, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 5.88% | 1,402,983 |
| May 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | 4,017,164 |
| May 5, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 3,832,991 |
| May 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,162,267 |
| Apr 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 3,647,175 |
| Apr 29, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | -1.79% | 988,357 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.30 | 5.60 | 5.60 | 6.67% | 2,012,455 |
| Apr 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | 650,415 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.30 | 5.60 | 5.60 | - | 3,485,229 |
| Apr 23, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 4,001,399 |
| Apr 22, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - | 2,045,958 |
| Apr 21, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | -1.75% | 1,364,450 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 694,566 |
| Apr 17, 2026 | 5.69 | 5.70 | 5.15 | 5.70 | 5.70 | 7.34% | 1,549,158 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.31 | 5.31 | 5.31 | -1.67% | 1,672,314 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.26% | 892,784 |
| Apr 14, 2026 | 5.30 | 5.64 | 5.00 | 5.64 | 5.64 | 9.94% | 2,710,190 |
| Apr 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.35% | 943,182 |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -8.77% | 746,841 |
| Apr 9, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 0.71% | 1,449,978 |
| Apr 8, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 111,931 |
| Apr 7, 2026 | 5.41 | 5.66 | 5.41 | 5.66 | 5.66 | 4.62% | 1,225,014 |
| Apr 2, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | -0.18% | 1,978,972 |
| Apr 1, 2026 | 5.47 | 5.47 | 5.41 | 5.42 | 5.42 | -3.21% | 2,308,468 |
| Mar 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.82% | 1,042,273 |
| Mar 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 463,391 |
| Mar 27, 2026 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 1.01% | 7,096,719 |
| Mar 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% | 2,002,371 |
| Mar 25, 2026 | 5.88 | 5.96 | 5.80 | 5.96 | 5.96 | -0.17% | 2,712,192 |
| Mar 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 2,609,377 |
| Mar 23, 2026 | 5.90 | 5.97 | 5.90 | 5.97 | 5.97 | 3.11% | 1,634,231 |
| Mar 18, 2026 | 5.40 | 5.79 | 5.40 | 5.79 | 5.79 | 5.27% | 1,797,301 |
| Mar 17, 2026 | 5.80 | 5.83 | 5.41 | 5.50 | 5.50 | -5.17% | 5,639,055 |
| Mar 16, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 6.81% | 1,771,303 |
| Mar 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 576,212 |
| Mar 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 484,109 |
| Mar 11, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.56% | 1,189,194 |
| Mar 10, 2026 | 5.54 | 5.87 | 5.40 | 5.40 | 5.40 | -1.82% | 3,829,245 |
| Mar 9, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -7.56% | 1,100,408 |