Guinea Insurance Plc (NGX:GUINEAINS)
Nigeria · Delayed Price · Currency is NGN 0.8000
-0.0200 (-2.44%)
At close: Jul 21, 2026
Guinea Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.81 | 0.86 | 0.80 | 0.82 | 0.82 | -5.75% | 9,864,412 |
| Jul 17, 2026 | 0.89 | 0.90 | 0.82 | 0.87 | 0.87 | -1.14% | 53,404,200 |
| Jul 16, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -5.38% | 7,494,167 |
| Jul 15, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 3.33% | 2,229,968 |
| Jul 14, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | 5,502,640 |
| Jul 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 5,552,337 |
| Jul 10, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 3,649,647 |
| Jul 9, 2026 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | -1.10% | 11,152,325 |
| Jul 8, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | 1.11% | 14,354,897 |
| Jul 7, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -5.26% | 6,468,708 |
| Jul 6, 2026 | 0.90 | 0.97 | 0.88 | 0.95 | 0.95 | 5.56% | 14,366,300 |
| Jul 3, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | - | 9,183,829 |
| Jul 2, 2026 | 0.90 | 1.05 | 0.90 | 0.90 | 0.90 | -10.00% | 7,837,912 |
| Jul 1, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 9.89% | 2,685,969 |
| Jun 30, 2026 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -9.00% | 2,418,866 |
| Jun 29, 2026 | 1.03 | 1.11 | 1.00 | 1.00 | 1.00 | -2.91% | 5,029,975 |
| Jun 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 638,380 |
| Jun 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,481,427 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -5.45% | 4,830,985 |
| Jun 23, 2026 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | 10.00% | 1,743,773 |
| Jun 22, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,337,717 |
| Jun 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -2.91% | 2,417,415 |
| Jun 18, 2026 | 1.00 | 1.00 | 0.98 | 1.03 | 1.03 | 5.10% | 2,748,822 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.10 | 0.98 | 0.98 | -9.26% | 3,593,376 |
| Jun 16, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 1,272,490 |
| Jun 15, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 2,017,724 |
| Jun 11, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | - | 948,850 |
| Jun 10, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 1,796,648 |
| Jun 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 777,842 |
| Jun 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1,997,828 |
| Jun 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 846,166 |
| Jun 4, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | - | 3,366,589 |
| Jun 3, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 1,868,789 |
| Jun 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,098,176 |
| Jun 1, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 2,056,773 |
| May 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 850,039 |
| May 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | 1,004,068 |
| May 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 1,880,825 |
| May 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 701,301 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 770,387 |
| May 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 3,070,526 |
| May 19, 2026 | 1.18 | 1.20 | 1.08 | 1.14 | 1.14 | 5.56% | 6,818,250 |
| May 18, 2026 | 1.10 | 1.18 | 1.10 | 1.08 | 1.08 | - | 1,040,404 |
| May 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 1,040,404 |
| May 14, 2026 | 1.23 | 1.23 | 1.08 | 1.12 | 1.12 | - | 3,529,901 |
| May 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 1,857,071 |
| May 12, 2026 | 1.11 | 1.12 | 1.03 | 1.07 | 1.07 | -3.60% | 5,674,145 |
| May 11, 2026 | 1.14 | 1.14 | 1.04 | 1.11 | 1.11 | - | 5,195,418 |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 8.82% | 1,540,441 |
| May 7, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | -5.56% | 6,744,020 |