Universal Insurance Plc (NGX:UNIVINSURE)
Nigeria · Delayed Price · Currency is NGN 1.230
-0.020 (-1.60%)
At close: Sep 12, 2025
Universal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -1.60% | 7,653,443 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 5,727,631 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 15,499,170 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -3.10% | 63,140,200 |
| Sep 8, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 7.50% | 42,221,190 |
| Sep 4, 2025 | 1.16 | 1.21 | 1.13 | 1.20 | 1.20 | 6.19% | 24,154,240 |
| Sep 3, 2025 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | -9.60% | 18,843,320 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 1, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 6,447,833 |
| Aug 29, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -6.25% | 19,532,290 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 4.07% | 10,375,580 |
| Aug 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | 5,889,041 |
| Aug 26, 2025 | 1.34 | 1.36 | 1.23 | 1.30 | 1.30 | -1.52% | 15,246,340 |
| Aug 25, 2025 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 8.20% | 34,398,880 |
| Aug 22, 2025 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | 9.91% | 20,941,390 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.08 | 1.11 | 1.11 | -7.50% | 32,932,430 |
| Aug 20, 2025 | 1.24 | 1.31 | 1.18 | 1.20 | 1.20 | -8.40% | 47,825,880 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.21 | 1.31 | 1.31 | -2.24% | 130,222,400 |
| Aug 18, 2025 | 1.22 | 1.34 | 1.19 | 1.34 | 1.34 | 9.84% | 202,248,400 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -7.58% | 308,801,900 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.32 | 1.32 | 1.32 | -9.59% | 390,399,900 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 9.77% | 193,434,900 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 9.92% | 46,896,600 |
| Aug 11, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 10.00% | 230,536,100 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 213,193,900 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.89% | 42,182,560 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 9.64% | 36,643,540 |
| Aug 5, 2025 | 0.78 | 0.83 | 0.77 | 0.83 | 0.83 | 9.21% | 87,258,350 |
| Aug 4, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | 5.56% | 82,511,810 |
| Aug 1, 2025 | 0.73 | 0.79 | 0.72 | 0.72 | 0.72 | -7.69% | 44,718,130 |
| Jul 31, 2025 | 0.79 | 0.80 | 0.75 | 0.78 | 0.78 | -2.50% | 91,547,120 |
| Jul 30, 2025 | 0.77 | 0.84 | 0.77 | 0.80 | 0.80 | 3.90% | 32,294,150 |
| Jul 29, 2025 | 0.74 | 0.79 | 0.72 | 0.77 | 0.77 | 6.94% | 38,281,240 |
| Jul 28, 2025 | 0.72 | 0.76 | 0.72 | 0.72 | 0.72 | - | 20,688,190 |
| Jul 25, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -1.37% | 40,688,370 |
| Jul 24, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | 1.39% | 30,219,140 |
| Jul 23, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -6.49% | 32,068,540 |
| Jul 22, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 21,634,640 |
| Jul 21, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | 2.78% | 19,637,100 |
| Jul 18, 2025 | 0.72 | 0.78 | 0.72 | 0.72 | 0.72 | - | 10,887,390 |
| Jul 17, 2025 | 0.74 | 0.79 | 0.72 | 0.72 | 0.72 | - | 21,616,030 |
| Jul 16, 2025 | 0.79 | 0.82 | 0.72 | 0.72 | 0.72 | -8.86% | 124,078,800 |
| Jul 14, 2025 | 0.87 | 0.92 | 0.79 | 0.79 | 0.79 | -9.20% | 55,969,610 |
| Jul 11, 2025 | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | 6.10% | 50,481,630 |
| Jul 10, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 9.33% | 35,610,040 |
| Jul 9, 2025 | 0.73 | 0.76 | 0.70 | 0.75 | 0.75 | 4.17% | 41,948,950 |
| Jul 8, 2025 | 0.70 | 0.75 | 0.67 | 0.72 | 0.72 | 2.86% | 54,597,300 |
| Jul 7, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 7.69% | 71,921,900 |
| Jul 4, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 4.84% | 17,529,000 |
| Jul 3, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | 3.33% | 67,333,180 |