Guinea Insurance Plc (NGX:GUINEAINS)
Nigeria · Delayed Price · Currency is NGN 1.480
+0.060 (4.23%)
At close: Feb 23, 2026
Guinea Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.32 | 1.49 | 1.32 | 1.48 | 1.48 | 4.23% | 5,326,160 |
| Feb 20, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 4,373,109 |
| Feb 19, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 5,322,806 |
| Feb 18, 2026 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | 0.69% | 1,895,019 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.84% | 4,831,377 |
| Feb 16, 2026 | 1.46 | 1.54 | 1.36 | 1.37 | 1.37 | -9.27% | 8,615,083 |
| Feb 13, 2026 | 1.50 | 1.54 | 1.35 | 1.51 | 1.51 | 0.67% | 5,839,750 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | - | 5,817,106 |
| Feb 11, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 6,546,144 |
| Feb 10, 2026 | 1.63 | 1.64 | 1.53 | 1.54 | 1.54 | -6.67% | 4,588,988 |
| Feb 9, 2026 | 1.60 | 1.72 | 1.46 | 1.65 | 1.65 | 5.10% | 5,297,059 |
| Feb 6, 2026 | 1.45 | 1.57 | 1.44 | 1.57 | 1.57 | 9.79% | 12,798,568 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 10.00% | 4,086,541 |
| Feb 4, 2026 | 1.36 | 1.46 | 1.30 | 1.30 | 1.30 | -2.26% | 9,339,796 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | - | 2,326,636 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -9.52% | 4,041,920 |
| Jan 30, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | - | 3,972,419 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.35 | 1.47 | 1.47 | -2.00% | 2,562,195 |
| Jan 28, 2026 | 1.47 | 1.58 | 1.46 | 1.50 | 1.50 | 2.74% | 9,762,324 |
| Jan 27, 2026 | 1.43 | 1.47 | 1.31 | 1.46 | 1.46 | 8.15% | 11,516,603 |
| Jan 26, 2026 | 1.34 | 1.37 | 1.25 | 1.35 | 1.35 | 8.00% | 25,131,265 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 5,172,015 |
| Jan 22, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 3,132,086 |
| Jan 21, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.22 | - | 2,313,400 |
| Jan 20, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.22 | - | 4,373,864 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.22 | -2.99% | 3,000,245 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.27 | 1.34 | 1.26 | 5.51% | 2,273,563 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.19 | 0.79% | 3,637,520 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.25 | 1.26 | 1.18 | -3.08% | 9,375,961 |
| Jan 13, 2026 | 1.39 | 1.39 | 1.21 | 1.30 | 1.22 | 2.36% | 12,417,680 |
| Jan 12, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.19 | -7.30% | 2,332,741 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.35 | 1.37 | 1.29 | -8.05% | 12,706,900 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.49 | 1.49 | 1.40 | -3.87% | 3,670,443 |
| Jan 7, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.45 | 7.64% | 7,942,365 |
| Jan 6, 2026 | 1.40 | 1.54 | 1.31 | 1.44 | 1.35 | 2.86% | 4,819,938 |
| Jan 5, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.31 | 7.69% | 2,838,669 |
| Jan 2, 2026 | 1.43 | 1.46 | 1.30 | 1.30 | 1.22 | -2.26% | 4,417,411 |
| Dec 31, 2025 | 1.32 | 1.43 | 1.32 | 1.33 | 1.25 | 0.76% | 2,828,477 |
| Dec 30, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.24 | 10.00% | 2,953,515 |
| Dec 29, 2025 | 1.26 | 1.37 | 1.20 | 1.20 | 1.13 | -4.00% | 2,969,004 |
| Dec 24, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.17 | 8.70% | 616,293 |
| Dec 23, 2025 | 1.14 | 1.20 | 1.13 | 1.15 | 1.08 | 1.77% | 2,213,130 |
| Dec 22, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.06 | -7.38% | 1,571,343 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.14 | 7.02% | 854,440 |
| Dec 18, 2025 | 1.19 | 1.21 | 1.14 | 1.14 | 1.07 | -3.39% | 3,837,869 |
| Dec 17, 2025 | 1.08 | 1.18 | 1.08 | 1.18 | 1.11 | 9.26% | 2,398,679 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.01 | - | 1,842,246 |
| Dec 15, 2025 | 1.15 | 1.17 | 1.08 | 1.08 | 1.01 | -7.69% | 3,112,774 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.10 | -1.68% | 1,264,480 |
| Dec 11, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.12 | 3.48% | 768,303 |