CIC INSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.020 | 5.140 | 4.820 | 5.080 | 5.080 | 639,453 |
| 2026-10-14 | 4.910 | 5.180 | 4.800 | 5.020 | 5.020 | 592,949 |
| 2026-10-13 | 5.140 | 5.140 | 4.900 | 4.910 | 4.910 | 103,925 |
| 2026-10-12 | 5.120 | 5.200 | 4.910 | 5.140 | 5.140 | 705,538 |
| 2026-10-09 | 5.120 | 5.180 | 4.900 | 5.120 | 5.120 | 687,692 |
| 2026-10-08 | 5.160 | 5.200 | 4.900 | 5.120 | 5.120 | 664,029 |
| 2026-10-07 | 5.060 | 5.200 | 4.800 | 5.160 | 5.160 | 599,192 |
| 2026-10-06 | 5.060 | 5.080 | 4.810 | 5.060 | 5.060 | 631,897 |
| 2026-10-05 | 5.060 | 5.200 | 4.820 | 5.060 | 5.060 | 582,159 |
| 2026-10-02 | 5.040 | 5.160 | 4.770 | 5.060 | 5.060 | 653,659 |
| 2026-10-01 | 4.950 | 5.080 | 4.710 | 5.040 | 5.040 | 522,996 |
| 2026-09-30 | 5.000 | 5.000 | 4.700 | 4.950 | 4.950 | 1,430,846 |
| 2026-09-29 | 4.920 | 5.080 | 4.700 | 5.000 | 5.000 | 553,283 |
| 2026-09-28 | 5.060 | 5.060 | 4.750 | 4.920 | 4.920 | 306,874 |
| 2026-09-25 | 5.040 | 5.300 | 4.700 | 5.060 | 5.060 | 1,181,119 |
| 2026-09-24 | 4.850 | 5.240 | 4.580 | 5.040 | 5.040 | 938,608 |
| 2026-09-23 | 4.770 | 5.140 | 4.550 | 4.850 | 4.850 | 1,822,919 |
| 2026-09-22 | 4.630 | 4.900 | 4.590 | 4.770 | 4.770 | 1,497,835 |
| 2026-09-21 | 4.690 | 4.950 | 4.300 | 4.630 | 4.630 | 437,058 |
| 2026-09-18 | 4.710 | 4.970 | 4.250 | 4.690 | 4.690 | 533,168 |
| 2026-09-17 | 4.710 | 4.790 | 4.240 | 4.710 | 4.710 | 1,403,103 |
| 2026-09-16 | 4.600 | 4.790 | 4.290 | 4.710 | 4.710 | 1,288,228 |
| 2026-09-15 | 4.680 | 4.680 | 4.550 | 4.600 | 4.600 | 59,402 |
| 2026-09-14 | 4.580 | 4.710 | 4.580 | 4.680 | 4.680 | 116,533 |
| 2026-09-11 | 4.680 | 4.800 | 4.500 | 4.580 | 4.580 | 168,160 |
| 2026-09-10 | 4.590 | 4.700 | 4.560 | 4.680 | 4.680 | 151,838 |
| 2026-09-09 | 4.630 | 4.700 | 4.520 | 4.590 | 4.590 | 233,169 |
| 2026-09-08 | 4.660 | 4.710 | 4.550 | 4.630 | 4.630 | 474,808 |
| 2026-09-07 | 4.710 | 4.710 | 4.620 | 4.660 | 4.660 | 131,284 |
| 2026-09-04 | 4.750 | 4.820 | 4.650 | 4.710 | 4.710 | 250,070 |
| 2026-09-03 | 4.690 | 4.850 | 4.690 | 4.750 | 4.750 | 334,529 |
| 2026-09-02 | 4.780 | 4.860 | 4.600 | 4.690 | 4.690 | 539,064 |
| 2026-09-01 | 4.790 | 4.860 | 4.600 | 4.780 | 4.780 | 323,603 |
| 2026-08-31 | 4.800 | 4.890 | 4.750 | 4.790 | 4.790 | 260,600 |
| 2026-08-28 | 4.810 | 4.880 | 4.760 | 4.800 | 4.800 | 315,249 |
| 2026-08-27 | 4.860 | 4.890 | 4.650 | 4.810 | 4.810 | 186,031 |
| 2026-08-26 | 4.800 | 4.900 | 4.800 | 4.860 | 4.860 | 140,426 |
| 2026-08-25 | 4.700 | 5.000 | 4.640 | 4.800 | 4.800 | 496,031 |
| 2026-08-24 | 4.720 | 4.740 | 4.620 | 4.700 | 4.700 | 187,005 |
| 2026-08-21 | 4.690 | 4.750 | 4.680 | 4.720 | 4.720 | 89,322 |
| 2026-08-20 | 4.690 | 4.800 | 4.640 | 4.690 | 4.690 | 150,722 |
| 2026-08-19 | 4.680 | 4.750 | 4.650 | 4.690 | 4.690 | 342,386 |
| 2026-08-18 | 4.660 | 4.750 | 4.600 | 4.680 | 4.680 | 244,690 |
| 2026-08-17 | 4.690 | 4.700 | 4.600 | 4.660 | 4.660 | 451,003 |
| 2026-08-14 | 4.680 | 4.700 | 4.650 | 4.690 | 4.690 | 209,692 |
| 2026-08-13 | 4.800 | 4.800 | 4.650 | 4.680 | 4.680 | 65,181 |
| 2026-08-12 | 4.680 | 4.990 | 4.680 | 4.800 | 4.800 | 210,818 |
| 2026-08-11 | 4.690 | 4.800 | 4.600 | 4.680 | 4.680 | 247,968 |
| 2026-08-10 | 4.740 | 4.790 | 4.600 | 4.690 | 4.690 | 219,447 |
| 2026-08-07 | 4.690 | 4.840 | 4.610 | 4.740 | 4.740 | 404,046 |
| 2026-08-06 | 4.870 | 4.990 | 4.600 | 4.690 | 4.690 | 130,940 |
| 2026-08-05 | 4.830 | 4.950 | 4.780 | 4.870 | 4.870 | 212,431 |
| 2026-08-04 | 4.770 | 5.000 | 4.650 | 4.830 | 4.830 | 410,629 |
| 2026-08-03 | 4.740 | 4.880 | 4.650 | 4.770 | 4.770 | 480,652 |
| 2026-07-31 | 4.640 | 4.800 | 4.640 | 4.740 | 4.740 | 153,879 |
| 2026-07-30 | 4.690 | 4.800 | 4.500 | 4.640 | 4.640 | 186,652 |
| 2026-07-29 | 4.740 | 4.850 | 4.600 | 4.690 | 4.690 | 890,524 |
| 2026-07-28 | 4.690 | 4.800 | 4.680 | 4.740 | 4.740 | 183,023 |
| 2026-07-27 | 4.680 | 4.700 | 4.680 | 4.690 | 4.690 | 186,114 |
| 2026-07-24 | 4.560 | 4.700 | 4.550 | 4.680 | 4.680 | 287,948 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.