Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 5.80
+0.43 (8.01%)
At close: Jul 3, 2026
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.18 | -3.70% | 1,253,672 |
| Jun 23, 2026 | 6.30 | 6.75 | 6.30 | 6.75 | 6.42 | 9.76% | 2,329,075 |
| Jun 22, 2026 | 6.10 | 6.45 | 6.10 | 6.15 | 5.85 | 1.65% | 2,588,351 |
| Jun 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.75 | 2.54% | 1,365,829 |
| Jun 18, 2026 | 6.40 | 6.45 | 5.90 | 5.90 | 5.61 | - | 3,508,594 |
| Jun 17, 2026 | 5.35 | 5.35 | 5.35 | 5.90 | 5.61 | 9.26% | 5,154,118 |
| Jun 16, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.13 | 9.09% | 10,931,900 |
| Jun 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.70 | -9.17% | 1,335,722 |
| Jun 11, 2026 | 5.15 | 5.45 | 5.10 | 5.45 | 5.18 | -0.91% | 2,854,907 |
| Jun 10, 2026 | 4.95 | 5.50 | 4.95 | 5.50 | 5.23 | 4.76% | 1,387,147 |
| Jun 9, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 4.99 | -9.48% | 3,162,857 |
| Jun 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.51 | - | 1,956,440 |
| Jun 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.51 | - | 272,107 |
| Jun 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.51 | - | 200,899 |
| Jun 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.51 | - | 1,162,470 |
| Jun 2, 2026 | 5.80 | 5.80 | 5.40 | 5.80 | 5.51 | - | 2,451,890 |
| Jun 1, 2026 | 5.90 | 5.90 | 5.40 | 5.80 | 5.51 | -1.69% | 2,219,165 |
| May 29, 2026 | 5.85 | 6.00 | 5.45 | 5.90 | 5.61 | 0.85% | 1,233,588 |
| May 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.56 | - | 1,434,476 |
| May 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.56 | - | 837,881 |
| May 22, 2026 | 5.60 | 5.85 | 5.40 | 5.85 | 5.56 | -1.68% | 1,991,337 |
| May 21, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.66 | -0.83% | 994,184 |
| May 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.70 | - | 242,589 |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.70 | - | 489,455 |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.70 | - | 2,724,825 |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.70 | - | 2,724,825 |
| May 14, 2026 | 5.45 | 6.00 | 5.45 | 6.00 | 5.70 | 0.84% | 4,040,722 |
| May 13, 2026 | 5.40 | 5.95 | 5.40 | 5.95 | 5.66 | -0.83% | 1,095,715 |
| May 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.70 | - | 716,566 |
| May 11, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.70 | - | 1,020,036 |
| May 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.70 | -4.76% | 999,963 |
| May 7, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 5.99 | 5.88% | 1,402,983 |
| May 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.66 | 5.31% | 4,017,164 |
| May 5, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.37 | 0.89% | 3,832,991 |
| May 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.32 | - | 3,162,267 |
| Apr 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.32 | 1.82% | 3,647,175 |
| Apr 29, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.23 | -1.79% | 988,357 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.30 | 5.60 | 5.32 | 6.67% | 2,012,455 |
| Apr 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.99 | -6.25% | 650,415 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.30 | 5.60 | 5.32 | - | 3,485,229 |
| Apr 23, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.32 | - | 4,001,399 |
| Apr 22, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.32 | - | 2,045,958 |
| Apr 21, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.32 | -1.75% | 1,364,450 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.42 | - | 694,566 |