Cornerstone Insurance Plc (NGX:CORNERST)
Nigeria
· Delayed Price · Currency is NGN 5.50
-0.06 (-1.08%)
At close: Dec 5, 2025
Cornerstone Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | 1,911,100 |
| Dec 4, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | -0.71% | 2,722,669 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 292,943 |
| Dec 2, 2025 | 5.54 | 5.70 | 5.50 | 5.70 | 5.70 | 3.07% | 1,194,441 |
| Dec 1, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | -7.83% | 1,617,489 |
| Nov 28, 2025 | 5.72 | 6.00 | 5.50 | 6.00 | 6.00 | 1.69% | 1,039,863 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 1,290,735 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 785,023 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,147,209 |
| Nov 24, 2025 | 5.42 | 5.80 | 5.42 | 5.80 | 5.80 | -2.85% | 1,638,084 |
| Nov 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1,104,526 |
| Nov 20, 2025 | 5.60 | 5.97 | 5.55 | 5.97 | 5.97 | -2.13% | 4,038,914 |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 703,600 |
| Nov 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 529,338 |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 835,441 |
| Nov 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 687,016 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7.08% | 361,640 |
| Nov 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 780,303 |
| Nov 11, 2025 | 5.76 | 5.79 | 5.75 | 5.79 | 5.79 | -3.50% | 5,070,856 |
| Nov 10, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 8.70% | 2,286,391 |
| Nov 7, 2025 | 5.41 | 5.52 | 5.41 | 5.52 | 5.52 | -8.00% | 3,647,149 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | -2.91% | 2,293,798 |
| Nov 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 8.80% | 4,285,933 |
| Nov 4, 2025 | 5.90 | 5.93 | 5.68 | 5.68 | 5.68 | -5.18% | 2,544,374 |
| Nov 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.60% | 1,235,993 |
| Oct 31, 2025 | 5.60 | 6.15 | 5.54 | 6.15 | 6.15 | 9.82% | 5,039,646 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.94% | 2,614,575 |
| Oct 29, 2025 | 6.03 | 6.40 | 6.01 | 6.15 | 6.15 | -7.80% | 8,111,556 |
| Oct 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 1,275,642 |
| Oct 27, 2025 | 6.15 | 6.67 | 6.15 | 6.67 | 6.67 | 7.06% | 1,345,636 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.23 | 6.23 | 6.23 | -5.61% | 752,588 |
| Oct 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 375,803 |
| Oct 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,440,794 |
| Oct 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | 816,542 |
| Oct 20, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 0.64% | 653,222 |
| Oct 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 455,772 |
| Oct 16, 2025 | 6.59 | 6.59 | 6.26 | 6.26 | 6.26 | 0.97% | 791,338 |
| Oct 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 832,314 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 5,459,092 |
| Oct 13, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 163,105 |
| Oct 10, 2025 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | -6.90% | 739,375 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.65 | 6.67 | 6.67 | -0.45% | 1,095,717 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 982,977 |
| Oct 7, 2025 | 6.20 | 6.65 | 6.20 | 6.65 | 6.65 | 9.92% | 1,249,309 |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 335,125 |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 300,770 |
| Oct 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 281,263 |
| Sep 30, 2025 | 6.39 | 6.44 | 6.05 | 6.05 | 6.05 | 3.24% | 1,383,152 |
| Sep 29, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -7.42% | 1,070,257 |
| Sep 26, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 293,974 |