Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria · Delayed Price · Currency is NGN 5.05
+0.05 (1.00%)
At close: Aug 14, 2026
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |