International Energy Insurance Plc (NGX:INTENEGINS)
Nigeria · Delayed Price · Currency is NGN 3.530
+0.290 (8.95%)
At close: Aug 22, 2025
NGX:INTENEGINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.22 | 3.53 | 3.22 | 3.53 | 3.53 | 8.95% | 1,595,753 |
| Aug 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -10.00% | 584,809 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 257,362 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -1.64% | 1,695,553 |
| Aug 18, 2025 | 3.01 | 3.66 | 3.01 | 3.66 | 3.66 | 9.91% | 6,586,768 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.33 | 3.33 | 3.33 | -10.00% | 4,578,707 |
| Aug 14, 2025 | 4.51 | 4.51 | 3.70 | 3.70 | 3.70 | -9.98% | 11,353,910 |
| Aug 13, 2025 | 4.10 | 4.11 | 3.90 | 4.11 | 4.11 | 9.89% | 25,647,250 |
| Aug 12, 2025 | 3.77 | 3.77 | 3.46 | 3.74 | 3.74 | 9.04% | 15,820,300 |
| Aug 11, 2025 | 3.16 | 3.43 | 3.15 | 3.43 | 3.43 | 9.94% | 23,587,000 |
| Aug 8, 2025 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 9.86% | 3,096,477 |
| Aug 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 9.65% | 2,665,697 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 9.75% | 1,130,889 |
| Aug 5, 2025 | 2.15 | 2.36 | 2.15 | 2.36 | 2.36 | 9.77% | 3,276,637 |
| Aug 4, 2025 | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 1,750,835 |
| Aug 1, 2025 | 2.48 | 2.48 | 2.13 | 2.13 | 2.13 | -9.75% | 1,219,111 |
| Jul 31, 2025 | 2.57 | 2.61 | 2.36 | 2.36 | 2.36 | -7.45% | 2,260,678 |
| Jul 30, 2025 | 2.49 | 2.55 | 2.49 | 2.55 | 2.55 | 7.14% | 2,245,256 |
| Jul 29, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 200,575 |
| Jul 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 334,207 |
| Jul 25, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 221,601 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 226,890 |
| Jul 23, 2025 | 2.30 | 2.39 | 2.30 | 2.38 | 2.38 | 8.18% | 3,160,928 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 233,141 |
| Jul 21, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 10.00% | 2,027,076 |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 196,283 |
| Jul 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.41% | 1,402,879 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 453,007 |
| Jul 14, 2025 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | -0.45% | 1,164,320 |
| Jul 11, 2025 | 2.35 | 2.35 | 2.00 | 2.21 | 2.21 | 0.45% | 2,359,101 |
| Jul 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 332,902 |
| Jul 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 209,871 |
| Jul 8, 2025 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | - | 825,505 |
| Jul 7, 2025 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | -7.17% | 2,413,159 |
| Jul 4, 2025 | 2.14 | 2.37 | 2.13 | 2.37 | 2.37 | 9.22% | 1,570,047 |
| Jul 3, 2025 | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 9.60% | 3,055,314 |
| Jul 2, 2025 | 1.80 | 1.98 | 1.80 | 1.98 | 1.98 | 10.00% | 2,333,693 |
| Jul 1, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 5.26% | 1,296,945 |
| Jun 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 678,755 |
| Jun 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 161,561 |
| Jun 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,404,923 |
| Jun 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 437,262 |
| Jun 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.88% | 507,518 |
| Jun 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 360,250 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 1,134,784 |
| Jun 19, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 1,119,264 |
| Jun 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 25,127 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 428,702 |
| Jun 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 210,739 |
| Jun 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 153,806 |