Guinea Insurance Plc (NGX:GUINEAINS)
Nigeria
· Delayed Price · Currency is NGN 1.150
-0.040 (-3.36%)
At close: Dec 5, 2025
Guinea Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -3.36% | 1,730,789 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -8.46% | 2,882,064 |
| Dec 3, 2025 | 1.29 | 1.34 | 1.25 | 1.30 | 1.30 | 4.00% | 2,451,935 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | 1,141,419 |
| Dec 1, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 1,591,524 |
| Nov 28, 2025 | 1.06 | 1.10 | 1.03 | 1.10 | 1.10 | - | 5,163,640 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -4.35% | 1,207,283 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | 3.60% | 2,098,639 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 672,036 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 276,732 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -4.96% | 1,427,020 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 1,085,624 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 406,285 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.79% | 2,478,666 |
| Nov 17, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -3.97% | 1,911,081 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.05 | 1.26 | 1.26 | 9.57% | 3,035,893 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 341,628 |
| Nov 12, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 9.38% | 3,525,028 |
| Nov 11, 2025 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -8.57% | 2,623,533 |
| Nov 10, 2025 | 1.24 | 1.24 | 1.05 | 1.05 | 1.05 | -8.70% | 1,574,339 |
| Nov 7, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -6.50% | 2,009,071 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 279,614 |
| Nov 5, 2025 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 1,576,342 |
| Nov 4, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 1,507,888 |
| Nov 3, 2025 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 2,024,621 |
| Oct 31, 2025 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 3,795,922 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -7.69% | 2,728,469 |
| Oct 29, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 3,629,385 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 3,830,340 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 4,173,770 |
| Oct 24, 2025 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 2,101,957 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -4.14% | 2,790,469 |
| Oct 22, 2025 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 2,404,822 |
| Oct 21, 2025 | 1.49 | 1.51 | 1.40 | 1.41 | 1.41 | -1.40% | 4,531,091 |
| Oct 20, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -4.03% | 1,165,937 |
| Oct 17, 2025 | 1.41 | 1.52 | 1.40 | 1.49 | 1.49 | 6.43% | 7,148,823 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -4.11% | 2,136,835 |
| Oct 15, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | 1,419,553 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.39 | 1.48 | 1.48 | -0.67% | 7,432,219 |
| Oct 13, 2025 | 1.42 | 1.49 | 1.35 | 1.49 | 1.49 | 4.20% | 2,651,390 |
| Oct 10, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -4.67% | 3,951,669 |
| Oct 9, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 5.63% | 1,961,653 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 1,397,951 |
| Oct 7, 2025 | 1.54 | 1.55 | 1.45 | 1.45 | 1.45 | 2.11% | 4,011,482 |
| Oct 6, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 2,451,659 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 1,419,814 |
| Oct 2, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 2,437,405 |
| Sep 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 1,536,087 |
| Sep 29, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 1,580,073 |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 8.39% | 873,349 |