Universal Insurance Plc (NGX:UNIVINSURE)
Nigeria · Delayed Price · Currency is NGN 1.300
-0.060 (-4.41%)
At close: Mar 11, 2026
Universal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -4.41% | 7,721,291 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -1.45% | 9,081,726 |
| Mar 9, 2026 | 1.40 | 1.41 | 1.33 | 1.38 | 1.38 | -0.72% | 16,979,929 |
| Mar 6, 2026 | 1.37 | 1.40 | 1.26 | 1.39 | 1.39 | 1.46% | 12,554,643 |
| Mar 5, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 1.48% | 4,220,492 |
| Mar 4, 2026 | 1.23 | 1.40 | 1.22 | 1.35 | 1.35 | - | 48,358,215 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.26% | 10,345,632 |
| Mar 2, 2026 | 1.42 | 1.47 | 1.38 | 1.41 | 1.41 | -4.73% | 7,344,179 |
| Feb 27, 2026 | 1.40 | 1.49 | 1.39 | 1.48 | 1.48 | 8.82% | 7,393,543 |
| Feb 26, 2026 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -2.16% | 18,022,940 |
| Feb 25, 2026 | 1.44 | 1.48 | 1.39 | 1.39 | 1.39 | -4.14% | 28,240,555 |
| Feb 24, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -6.45% | 18,534,050 |
| Feb 23, 2026 | 1.57 | 1.59 | 1.51 | 1.55 | 1.55 | 3.33% | 21,608,347 |
| Feb 20, 2026 | 1.42 | 1.57 | 1.42 | 1.50 | 1.50 | 4.17% | 21,298,048 |
| Feb 19, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -2.04% | 19,647,033 |
| Feb 18, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 10,556,448 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | 3.57% | 14,670,648 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 12,309,220 |
| Feb 13, 2026 | 1.46 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 12,130,883 |
| Feb 12, 2026 | 1.45 | 1.55 | 1.41 | 1.46 | 1.46 | -2.67% | 15,670,809 |
| Feb 11, 2026 | 1.58 | 1.65 | 1.48 | 1.50 | 1.50 | -5.06% | 18,410,655 |
| Feb 10, 2026 | 1.50 | 1.65 | 1.50 | 1.58 | 1.58 | 2.60% | 10,814,803 |
| Feb 9, 2026 | 1.58 | 1.58 | 1.36 | 1.54 | 1.54 | 1.99% | 26,610,365 |
| Feb 6, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 4.86% | 23,539,373 |
| Feb 5, 2026 | 1.58 | 1.74 | 1.44 | 1.44 | 1.44 | -9.43% | 34,821,248 |
| Feb 4, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 9.66% | 56,222,746 |
| Feb 3, 2026 | 1.40 | 1.45 | 1.33 | 1.45 | 1.45 | 9.85% | 35,714,871 |
| Feb 2, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 10.00% | 29,297,672 |
| Jan 30, 2026 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 10,229,011 |
| Jan 29, 2026 | 1.21 | 1.27 | 1.19 | 1.24 | 1.24 | 1.64% | 7,401,523 |
| Jan 28, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | -0.81% | 6,001,528 |
| Jan 27, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 4,146,868 |
| Jan 26, 2026 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 9,733,870 |
| Jan 23, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 5,365,018 |
| Jan 22, 2026 | 1.20 | 1.27 | 1.19 | 1.21 | 1.21 | 0.83% | 11,478,444 |
| Jan 21, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 13,010,801 |
| Jan 20, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 13,373,160 |
| Jan 19, 2026 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | - | 10,299,770 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 8,463,205 |
| Jan 15, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 13,278,597 |
| Jan 14, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | - | 12,261,547 |
| Jan 13, 2026 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -6.25% | 16,942,864 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.18 | 1.28 | 1.28 | -1.54% | 4,668,816 |
| Jan 9, 2026 | 1.25 | 1.30 | 1.17 | 1.30 | 1.30 | 2.36% | 15,124,272 |
| Jan 8, 2026 | 1.24 | 1.27 | 1.20 | 1.27 | 1.27 | -2.31% | 5,966,494 |
| Jan 7, 2026 | 1.28 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 10,551,605 |
| Jan 6, 2026 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | 2.38% | 13,095,453 |
| Jan 5, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 5.88% | 8,548,579 |
| Jan 2, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 4,746,949 |
| Dec 31, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 3.42% | 4,149,394 |