International Energy Insurance Plc (NGX:INTENEGINS)
Nigeria · Delayed Price · Currency is NGN 2.130
-0.230 (-9.75%)
At close: Aug 1, 2025
NGX:INTENEGINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 82,358 |
| Jun 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 482,126 |
| Jun 5, 2025 | 1.95 | 1.96 | 1.78 | 1.78 | 1.78 | -0.56% | 1,469,969 |
| Jun 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 122,642 |
| Jun 3, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 9.82% | 769,724 |
| Jun 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 97,290 |
| May 30, 2025 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -8.43% | 376,542 |
| May 29, 2025 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | 776,520 |
| May 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 373,201 |
| May 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 73,556 |
| May 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 51,508 |
| May 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 70,013 |
| May 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 565,986 |
| May 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 66,930 |
| May 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 249,650 |