Guinea Insurance Plc (NGX:GUINEAINS)
Nigeria · Delayed Price · Currency is NGN 0.8800
+0.0200 (2.33%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | 2.33% | 14,229,510 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -7.53% | 23,357,680 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -6.06% | 5,963,847 |
| Jul 29, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 3,386,196 |
| Jul 28, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 8.99% | 8,062,591 |
| Jul 25, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | 3.49% | 15,766,120 |
| Jul 24, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | -4.44% | 24,044,520 |
| Jul 23, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -9.09% | 9,083,825 |
| Jul 22, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -1.98% | 3,876,154 |
| Jul 21, 2025 | 1.00 | 1.06 | 0.97 | 1.01 | 1.01 | -0.98% | 4,109,177 |
| Jul 18, 2025 | 1.01 | 1.03 | 0.94 | 1.02 | 1.02 | 8.51% | 7,956,449 |
| Jul 17, 2025 | 1.02 | 1.03 | 0.94 | 0.94 | 0.94 | -6.93% | 2,455,973 |
| Jul 16, 2025 | 0.94 | 1.02 | 0.91 | 1.01 | 1.01 | 7.45% | 7,081,837 |
| Jul 14, 2025 | 1.07 | 1.09 | 0.94 | 0.94 | 0.94 | -9.62% | 11,891,060 |
| Jul 11, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 12,040,580 |
| Jul 10, 2025 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | 2.88% | 9,703,159 |
| Jul 9, 2025 | 1.13 | 1.23 | 1.03 | 1.04 | 1.04 | -7.14% | 12,550,340 |
| Jul 8, 2025 | 1.23 | 1.23 | 1.04 | 1.12 | 1.12 | -0.88% | 11,092,090 |
| Jul 7, 2025 | 1.03 | 1.13 | 1.01 | 1.13 | 1.13 | 9.71% | 11,787,890 |
| Jul 4, 2025 | 1.08 | 1.08 | 0.99 | 1.03 | 1.03 | 4.04% | 16,473,950 |
| Jul 3, 2025 | 0.90 | 0.99 | 0.85 | 0.99 | 0.99 | 10.00% | 8,329,704 |
| Jul 2, 2025 | 0.92 | 0.92 | 0.80 | 0.90 | 0.90 | 4.65% | 11,345,350 |
| Jul 1, 2025 | 0.87 | 0.91 | 0.84 | 0.86 | 0.86 | -4.44% | 5,207,861 |
| Jun 30, 2025 | 0.87 | 0.94 | 0.86 | 0.90 | 0.90 | - | 4,008,142 |
| Jun 27, 2025 | 0.90 | 0.93 | 0.86 | 0.90 | 0.90 | - | 4,048,307 |
| Jun 26, 2025 | 0.96 | 0.97 | 0.84 | 0.90 | 0.90 | 1.12% | 9,018,084 |
| Jun 25, 2025 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | 9.88% | 4,621,977 |
| Jun 24, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 9.46% | 1,817,121 |
| Jun 23, 2025 | 0.70 | 0.82 | 0.70 | 0.74 | 0.74 | -1.33% | 4,059,545 |
| Jun 20, 2025 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | 8.70% | 4,118,890 |
| Jun 19, 2025 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -9.21% | 3,052,981 |
| Jun 18, 2025 | 0.76 | 0.82 | 0.76 | 0.76 | 0.76 | -5.00% | 4,148,099 |
| Jun 17, 2025 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | 3.90% | 8,445,850 |
| Jun 16, 2025 | 0.68 | 0.77 | 0.68 | 0.77 | 0.77 | 10.00% | 4,080,450 |
| Jun 13, 2025 | 0.70 | 0.77 | 0.68 | 0.70 | 0.70 | - | 10,802,690 |
| Jun 11, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 1,581,220 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -5.56% | 2,461,268 |
| Jun 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 439,087 |
| Jun 4, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | 1.43% | 923,890 |
| Jun 3, 2025 | 0.69 | 0.74 | 0.69 | 0.70 | 0.70 | 2.94% | 6,055,631 |
| Jun 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 2,007,840 |
| May 30, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 4.69% | 2,582,000 |
| May 29, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 2,328,905 |
| May 28, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 1,469,357 |
| May 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 497,033 |
| May 26, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 4.84% | 1,431,750 |
| May 23, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | - | 844,944 |
| May 22, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 3,682,903 |
| May 21, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 6,114,568 |
| May 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 311,088 |