Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 5.40
0.00 (0.00%)
At close: Sep 4, 2026
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 503,060 |
| Aug 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 484,961 |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 228,956 |
| Aug 19, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -3.85% | 23,474,506 |
| Aug 18, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | -3.70% | 4,428,991 |
| Aug 17, 2026 | 5.05 | 5.40 | 4.90 | 5.40 | 5.40 | 6.93% | 107,380,152 |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100,290,350 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 2,777,085 |
| Aug 12, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 6.80% | 1,547,920 |
| Aug 11, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 1,460,737 |
| Aug 10, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -7.96% | 1,739,916 |
| Aug 7, 2026 | 5.20 | 5.65 | 5.20 | 5.65 | 5.65 | -1.74% | 764,832 |
| Aug 6, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.75 | - | 6,149,569 |
| Aug 5, 2026 | 5.90 | 6.05 | 5.40 | 5.75 | 5.75 | 2.68% | 7,393,292 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 161,623 |
| Aug 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 454,454 |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,826,849 |
| Jul 30, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 1,773,019 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -10.00% | 1,497,928 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 317,034 |
| Jul 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 427,719 |
| Jul 24, 2026 | 5.35 | 6.00 | 5.20 | 6.00 | 6.00 | 9.09% | 4,724,173 |
| Jul 23, 2026 | 5.40 | 5.60 | 5.20 | 5.50 | 5.50 | -4.35% | 2,455,035 |
| Jul 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 576,181 |
| Jul 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,015,006 |
| Jul 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 736,039 |
| Jul 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,060,173 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 1,570,915 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 489,463 |
| Jul 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 796,224 |
| Jul 13, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | -1.75% | 3,952,552 |
| Jul 10, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -6.56% | 2,041,853 |
| Jul 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 368,101 |
| Jul 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,400,048 |
| Jul 7, 2026 | 5.80 | 6.15 | 5.80 | 6.10 | 6.10 | 7.02% | 827,693 |
| Jul 6, 2026 | 5.40 | 5.70 | 5.35 | 5.70 | 5.70 | -1.72% | 2,346,881 |
| Jul 3, 2026 | 5.30 | 5.80 | 5.20 | 5.80 | 5.80 | 8.01% | 1,560,419 |
| Jul 2, 2026 | 5.60 | 6.00 | 5.60 | 5.65 | 5.37 | -8.87% | 854,932 |
| Jul 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.89 | 3.33% | 376,426 |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.70 | - | 499,207 |
| Jun 29, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 5.70 | 3.45% | 769,194 |
| Jun 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.51 | -1.69% | 527,790 |
| Jun 25, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.61 | -9.23% | 3,199,313 |