Universal Insurance Plc (NGX:UNIVINSURE)
Nigeria · Delayed Price · Currency is NGN 1.100
+0.090 (8.91%)
At close: Jun 3, 2026
Universal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.11 | 1.18 | 1.08 | 1.12 | 1.12 | -5.88% | 14,066,990 |
| Apr 30, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | -1.65% | 6,019,712 |
| Apr 29, 2026 | 1.14 | 1.21 | 1.07 | 1.21 | 1.21 | 5.22% | 9,856,837 |
| Apr 28, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | -0.86% | 5,426,727 |
| Apr 27, 2026 | 1.14 | 1.29 | 1.10 | 1.16 | 1.16 | -3.33% | 6,107,622 |
| Apr 24, 2026 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 29,450,180 |
| Apr 23, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 12,841,050 |
| Apr 22, 2026 | 1.22 | 1.30 | 1.22 | 1.23 | 1.23 | 0.82% | 6,102,889 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 14,595,730 |
| Apr 20, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | - | 18,206,050 |
| Apr 17, 2026 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | 0.83% | 9,454,432 |
| Apr 16, 2026 | 1.21 | 1.28 | 1.20 | 1.21 | 1.21 | -0.82% | 5,972,016 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 5,786,993 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | 3,124,965 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,185,891 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -1.64% | 5,144,003 |
| Apr 9, 2026 | 1.30 | 1.33 | 1.22 | 1.22 | 1.22 | 0.83% | 18,403,510 |
| Apr 8, 2026 | 1.19 | 1.21 | 1.11 | 1.21 | 1.21 | 10.00% | 11,354,400 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 8,640,980 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 4,561,881 |
| Apr 1, 2026 | 1.22 | 1.32 | 1.22 | 1.22 | 1.22 | - | 5,165,846 |
| Mar 31, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 0.24% | 4,014,832 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -3.94% | 6,181,101 |
| Mar 27, 2026 | 1.38 | 1.38 | 1.24 | 1.27 | 1.27 | -5.93% | 4,782,423 |
| Mar 26, 2026 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 5.47% | 4,646,161 |
| Mar 25, 2026 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | - | 6,927,175 |
| Mar 24, 2026 | 1.30 | 1.38 | 1.27 | 1.28 | 1.28 | - | 9,713,819 |
| Mar 23, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 7,665,095 |
| Mar 18, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 6,083,684 |
| Mar 17, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | 1.57% | 14,654,050 |