Guinea Insurance Plc (NGX:GUINEAINS)
Nigeria · Delayed Price · Currency is NGN 1.600
+0.030 (1.91%)
At close: Sep 11, 2025
Guinea Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.59 | 1.65 | 1.55 | 1.65 | 1.65 | 3.12% | 2,696,242 |
| Sep 11, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 4,702,547 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -4.27% | 1,979,406 |
| Sep 9, 2025 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 7.89% | 5,918,288 |
| Sep 8, 2025 | 1.67 | 1.69 | 1.52 | 1.52 | 1.52 | -1.94% | 8,005,135 |
| Sep 4, 2025 | 1.54 | 1.66 | 1.53 | 1.55 | 1.55 | 2.65% | 3,870,534 |
| Sep 3, 2025 | 1.36 | 1.60 | 1.36 | 1.51 | 1.51 | 0.67% | 3,296,338 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.47 | 1.50 | 1.50 | -1.96% | 4,758,707 |
| Sep 1, 2025 | 1.42 | 1.54 | 1.42 | 1.53 | 1.53 | 7.75% | 3,190,754 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -7.79% | 6,965,706 |
| Aug 28, 2025 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -4.35% | 2,022,150 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 2,876,732 |
| Aug 26, 2025 | 1.74 | 1.84 | 1.60 | 1.60 | 1.60 | -8.05% | 8,332,472 |
| Aug 25, 2025 | 1.81 | 1.87 | 1.65 | 1.74 | 1.74 | -1.69% | 17,220,670 |
| Aug 22, 2025 | 1.61 | 1.77 | 1.55 | 1.77 | 1.77 | 9.94% | 21,900,550 |
| Aug 21, 2025 | 1.60 | 1.61 | 1.47 | 1.61 | 1.61 | -1.23% | 7,119,681 |
| Aug 20, 2025 | 1.81 | 1.87 | 1.53 | 1.63 | 1.63 | -4.12% | 14,872,030 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.68 | 1.70 | 1.70 | 4.29% | 27,597,900 |
| Aug 18, 2025 | 1.39 | 1.63 | 1.35 | 1.63 | 1.63 | 9.40% | 11,586,100 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.46 | 1.49 | 1.49 | -8.02% | 23,029,250 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.51 | 1.62 | 1.62 | -2.99% | 97,182,110 |
| Aug 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 9.87% | 31,976,310 |
| Aug 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.35% | 40,996,510 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 9.45% | 29,667,560 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.18 | 1.27 | 1.27 | 9.48% | 47,074,020 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 9.43% | 52,260,300 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 9.28% | 12,979,570 |
| Aug 5, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | 8.99% | 23,779,310 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | 1.14% | 15,965,430 |
| 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 |