SIC INSURANCE COMANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.020 | 5.020 | 5.010 | 5.010 | 5.010 | 10,970 |
| 2026-10-14 | 5.280 | 5.280 | 5.020 | 5.020 | 5.020 | 15,345 |
| 2026-10-13 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 9,624 |
| 2026-10-12 | 5.130 | 5.280 | 5.130 | 5.280 | 5.280 | 18,554 |
| 2026-10-09 | 4.810 | 5.130 | 4.810 | 5.130 | 5.130 | 11,046 |
| 2026-10-08 | 5.040 | 5.040 | 4.810 | 4.810 | 4.810 | 21,364 |
| 2026-10-07 | 5.090 | 5.090 | 5.040 | 5.040 | 5.040 | 24,576 |
| 2026-10-06 | 4.640 | 5.090 | 4.640 | 5.090 | 5.090 | 9,531 |
| 2026-10-05 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 2,940 |
| 2026-10-02 | 4.330 | 4.640 | 4.330 | 4.640 | 4.640 | 15,779 |
| 2026-10-01 | 4.800 | 4.800 | 4.330 | 4.330 | 4.330 | 18,516 |
| 2026-09-30 | 5.040 | 5.040 | 4.800 | 4.800 | 4.800 | 12,973 |
| 2026-09-29 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 16,896 |
| 2026-09-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 19,700 |
| 2026-09-25 | 5.230 | 5.230 | 5.000 | 5.000 | 5.000 | 7,206 |
| 2026-09-24 | 5.000 | 5.230 | 5.000 | 5.230 | 5.230 | 22,020 |
| 2026-09-23 | 5.430 | 5.430 | 5.000 | 5.000 | 5.000 | 32,469 |
| 2026-09-22 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 39,878 |
| 2026-09-18 | 5.170 | 5.430 | 5.170 | 5.430 | 5.430 | 17,722 |
| 2026-09-17 | 5.430 | 5.430 | 5.170 | 5.170 | 5.170 | 6,415 |
| 2026-09-16 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,821 |
| 2026-09-15 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 14,893 |
| 2026-09-14 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 15,104 |
| 2026-09-11 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 10,683 |
| 2026-09-10 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 4,903 |
| 2026-09-09 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 994 |
| 2026-09-08 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 14,352 |
| 2026-09-07 | 5.260 | 5.430 | 5.260 | 5.430 | 5.430 | 9,837 |
| 2026-09-04 | 5.270 | 5.270 | 5.260 | 5.260 | 5.260 | 15,341 |
| 2026-09-03 | 5.290 | 5.290 | 5.270 | 5.270 | 5.270 | 37,481 |
| 2026-09-02 | 5.440 | 5.440 | 5.290 | 5.290 | 5.290 | 14,901 |
| 2026-09-01 | 5.470 | 5.470 | 5.440 | 5.440 | 5.440 | 21,360 |
| 2026-08-31 | 5.310 | 5.470 | 5.310 | 5.470 | 5.470 | 33,898 |
| 2026-08-28 | 5.000 | 5.310 | 5.000 | 5.310 | 5.310 | 22,208 |
| 2026-08-27 | 5.440 | 5.440 | 5.000 | 5.000 | 5.000 | 61,805 |
| 2026-08-26 | 5.500 | 5.500 | 5.440 | 5.440 | 5.440 | 48,980 |
| 2026-08-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 28,135 |
| 2026-08-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 13,442 |
| 2026-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 13,343 |
| 2026-08-20 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 4,925 |
| 2026-08-19 | 5.580 | 5.580 | 5.420 | 5.420 | 5.420 | 19,860 |
| 2026-08-18 | 5.590 | 5.590 | 5.580 | 5.580 | 5.580 | 45,247 |
| 2026-08-17 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 50,071 |
| 2026-08-14 | 5.310 | 5.590 | 5.310 | 5.590 | 5.590 | 32,521 |
| 2026-08-13 | 5.120 | 5.310 | 5.120 | 5.310 | 5.310 | 16,438 |
| 2026-08-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-08-11 | 5.090 | 5.120 | 5.090 | 5.120 | 5.120 | 25,803 |
| 2026-08-10 | 4.790 | 5.090 | 4.790 | 5.090 | 5.090 | 37,785 |
| 2026-08-07 | 4.670 | 4.790 | 4.670 | 4.790 | 4.790 | 74,266 |
| 2026-08-06 | 5.140 | 5.140 | 4.670 | 4.670 | 4.670 | 45,977 |
| 2026-08-05 | 5.170 | 5.170 | 5.140 | 5.140 | 5.140 | 21,018 |
| 2026-08-04 | 5.180 | 5.180 | 5.170 | 5.170 | 5.170 | 31,460 |
| 2026-08-03 | 5.740 | 5.740 | 5.180 | 5.180 | 5.180 | 83,755 |
| 2026-07-31 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 12,678 |
| 2026-07-30 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 16,847 |
| 2026-07-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7,641 |
| 2026-07-28 | 5.980 | 5.980 | 5.800 | 5.800 | 5.800 | 139,463 |
| 2026-07-27 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 34,450 |
| 2026-07-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 28,587 |
| 2026-07-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19,160 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.