Universal Insurance Plc (NGX:UNIVINSURE)
Nigeria · Delayed Price · Currency is NGN 1.170
-0.130 (-10.00%)
At close: Nov 19, 2025
Universal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 4,029,782 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -10.00% | 4,467,826 |
| Nov 18, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 28,100,410 |
| Nov 17, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | - | 3,785,145 |
| Nov 14, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | 3.48% | 21,003,570 |
| Nov 13, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 3.60% | 15,035,910 |
| Nov 12, 2025 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | 0.91% | 19,900,660 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 24,205,670 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | - | 12,440,430 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 19,050,190 |
| Nov 6, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 2,779,510 |
| Nov 5, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 12,714,010 |
| Nov 4, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | - | 16,234,000 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 0.83% | 11,612,120 |
| Oct 31, 2025 | 1.19 | 1.20 | 1.10 | 1.20 | 1.20 | 2.56% | 27,516,740 |
| Oct 30, 2025 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 13,973,140 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 5,888,203 |
| Oct 28, 2025 | 1.10 | 1.17 | 1.10 | 1.11 | 1.11 | 0.91% | 6,452,098 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -5.98% | 19,160,760 |
| Oct 24, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 6,852,415 |
| Oct 23, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 6,598,013 |
| Oct 22, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 10,388,600 |
| Oct 21, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 8,253,743 |
| Oct 20, 2025 | 1.13 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 7,768,892 |
| Oct 17, 2025 | 1.18 | 1.20 | 1.11 | 1.20 | 1.20 | 9.09% | 16,651,800 |
| Oct 16, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 5,785,479 |
| Oct 15, 2025 | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | 1.83% | 10,935,990 |
| Oct 14, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 20,450,000 |
| Oct 13, 2025 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | - | 29,903,420 |
| Oct 10, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 7,645,091 |
| Oct 9, 2025 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 10,235,050 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 15,160,960 |
| Oct 7, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 15,982,230 |
| Oct 6, 2025 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 7,409,870 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 4,042,295 |
| Oct 2, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 2,535,228 |
| Sep 30, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 4,073,654 |
| Sep 29, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 7,293,972 |
| Sep 26, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 9,233,615 |
| Sep 25, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 4,632,795 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3,429,429 |
| Sep 23, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 22,979,110 |
| Sep 22, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 79,558,010 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 15,423,160 |
| Sep 18, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 10,546,750 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 11,435,910 |
| Sep 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,796,276 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 10,544,770 |
| 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 |