SIC INSURANCE COMANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,214 |
| 2025-07-30 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 366,358 |
| 2025-07-29 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 5,415 |
| 2025-07-28 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 29,388 |
| 2025-07-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 15,563 |
| 2025-07-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 28,690 |
| 2025-07-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 7,548 |
| 2025-07-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 6,437 |
| 2025-07-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 23,535 |
| 2025-07-18 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 32,931 |
| 2025-07-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 21,387 |
| 2025-07-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 7,944 |
| 2025-07-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 125,711 |
| 2025-07-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,124 |
| 2025-07-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 21,152 |
| 2025-07-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,505 |
| 2025-07-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 19,187 |
| 2025-07-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 15,906 |
| 2025-07-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 333,187 |
| 2025-07-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10,424 |
| 2025-07-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 13,664 |
| 2025-07-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 12,005 |
| 2025-06-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 27,995 |
| 2025-06-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-06-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3 |
| 2025-06-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 8,738 |
| 2025-06-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 27,472 |
| 2025-06-23 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 11,861 |
| 2025-06-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 136,680 |
| 2025-06-19 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 154,465 |
| 2025-06-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 16,800 |
| 2025-06-17 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 2,000 |
| 2025-06-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 24,961 |
| 2025-06-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 323,124 |
| 2025-06-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-06-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-06-10 | 0.500 | 1.040 | 0.500 | 1.040 | 1.040 | 3,600 |
| 2025-06-09 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2025-06-05 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2025-06-04 | 1.000 | 1.000 | 0.500 | 0.500 | 0.500 | 6 |
| 2025-06-03 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 124,522 |
| 2025-06-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-05-30 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 42,313 |
| 2025-05-29 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 124,522 |
| 2025-05-28 | 0.840 | 0.920 | 0.840 | 0.920 | 0.920 | 3,548 |
| 2025-05-27 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 457 |
| 2025-05-26 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 457 |
| 2025-05-23 | 0.770 | 0.840 | 0.770 | 0.840 | 0.840 | 2,000 |
| 2025-05-22 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-21 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-20 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 20 |
| 2025-05-19 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-16 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-15 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-14 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-13 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-12 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-09 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-08 | 0.700 | 0.770 | 0.700 | 0.770 | 0.770 | 2,702 |
| 2025-05-07 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
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.