Universal Insurance Plc (NGX:UNIVINSURE)
Nigeria · Delayed Price · Currency is NGN 0.9100
-0.0400 (-4.21%)
At close: Jul 16, 2026
Universal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.21% | 6,901,513 |
| Jul 15, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 2,859,434 |
| Jul 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 738,357 |
| Jul 13, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -8.00% | 2,773,599 |
| Jul 10, 2026 | 0.97 | 1.00 | 0.92 | 1.00 | 1.00 | 5.26% | 4,783,527 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -3.06% | 5,302,281 |
| Jul 8, 2026 | 1.09 | 1.09 | 0.98 | 0.98 | 0.98 | -2.00% | 8,210,061 |
| Jul 7, 2026 | 0.95 | 1.05 | 0.95 | 1.00 | 1.00 | 4.17% | 10,366,320 |
| Jul 6, 2026 | 0.89 | 0.96 | 0.88 | 0.96 | 0.96 | 9.09% | 13,237,851 |
| Jul 3, 2026 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 10.00% | 4,360,995 |
| Jul 2, 2026 | 0.82 | 0.90 | 0.77 | 0.80 | 0.80 | -2.44% | 30,225,047 |
| Jul 1, 2026 | 0.86 | 0.90 | 0.81 | 0.82 | 0.82 | -8.89% | 26,937,212 |
| Jun 30, 2026 | 0.90 | 0.97 | 0.82 | 0.90 | 0.90 | -1.10% | 5,584,742 |
| Jun 29, 2026 | 0.92 | 0.98 | 0.91 | 0.91 | 0.91 | -9.90% | 10,856,455 |
| Jun 26, 2026 | 1.01 | 1.01 | 0.94 | 1.01 | 1.01 | 6.32% | 7,808,261 |
| Jun 25, 2026 | 1.04 | 1.04 | 0.92 | 0.95 | 0.95 | -4.04% | 5,929,137 |
| Jun 24, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | 7,131,932 |
| Jun 23, 2026 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | -6.48% | 5,459,757 |
| Jun 22, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 4.85% | 6,887,228 |
| Jun 19, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 8,721,072 |
| Jun 18, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 7,947,356 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 5,543,115 |
| Jun 16, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 3,759,002 |
| Jun 15, 2026 | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | 0.93% | 17,621,020 |
| Jun 11, 2026 | 1.10 | 1.14 | 1.10 | 1.07 | 1.07 | -2.73% | 6,457,600 |
| Jun 10, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 32,374,520 |
| Jun 9, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 2.80% | 23,274,830 |
| Jun 8, 2026 | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 10,082,018 |
| Jun 5, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 3,516,820 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | - | 6,657,760 |
| Jun 3, 2026 | 1.09 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 9,261,270 |
| Jun 2, 2026 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -7.34% | 21,087,460 |
| Jun 1, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 10,582,280 |
| May 29, 2026 | 1.13 | 1.13 | 1.02 | 1.12 | 1.12 | -0.88% | 10,665,170 |
| May 26, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 7,057,459 |
| May 25, 2026 | 1.08 | 1.16 | 1.08 | 1.08 | 1.08 | - | 10,959,630 |
| May 22, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 8,173,292 |
| May 21, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -5.98% | 16,147,140 |
| May 20, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 6,893,713 |
| May 19, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | 4,891,627 |
| May 18, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | - | 7,822,612 |
| May 15, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 7,822,612 |
| May 14, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | - | 9,769,884 |
| May 13, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | - | 11,076,310 |
| May 12, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 16,766,800 |
| May 11, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 2,690,731 |
| May 8, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 3,413,343 |
| May 7, 2026 | 1.08 | 1.16 | 1.08 | 1.10 | 1.10 | 1.85% | 3,371,357 |
| May 6, 2026 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 12,150,090 |
| May 5, 2026 | 1.15 | 1.17 | 1.08 | 1.12 | 1.12 | - | 4,697,029 |