CIC INSURANCE GROUP LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	2.140	2.160	2.050	2.100	2.100	15,000
2024-08-14	2.080	2.150	2.080	2.140	2.140	32,600
2024-08-13	2.040	2.160	2.000	2.080	2.080	55,700
2024-08-12	2.010	2.150	1.990	2.040	2.040	35,400
2024-08-09	1.990	2.170	1.990	2.010	2.010	213,500
2024-08-08	2.000	2.000	1.950	1.990	1.990	69,200
2024-08-07	2.020	2.150	1.960	2.000	2.000	124,500
2024-08-06	2.060	2.190	2.000	2.020	2.020	138,100
2024-08-05	2.140	2.150	2.000	2.060	2.060	96,200
2024-08-02	2.140	2.180	2.100	2.140	2.140	28,500
2024-08-01	2.170	2.190	2.100	2.140	2.140	16,200
2024-07-31	2.180	2.200	2.150	2.170	2.170	18,700
2024-07-30	2.160	2.200	2.100	2.180	2.180	34,600
2024-07-29	2.090	2.200	2.040	2.160	2.160	21,100
2024-07-26	2.050	2.200	2.030	2.090	2.090	91,300
2024-07-25	2.150	2.200	2.000	2.050	2.050	46,300
2024-07-24	2.190	2.190	2.100	2.150	2.150	118,600
2024-07-23	2.190	2.190	2.160	2.190	2.190	15,300
2024-07-22	2.190	2.300	2.150	2.190	2.190	46,100
2024-07-19	2.200	2.200	2.180	2.190	2.190	63,500
2024-07-18	2.210	2.210	2.190	2.200	2.200	96,200
2024-07-17	2.240	2.250	2.200	2.210	2.210	14,700
2024-07-16	2.220	2.250	2.210	2.240	2.240	72,400
2024-07-15	2.230	2.250	2.200	2.220	2.220	36,500
2024-07-12	2.180	2.250	2.180	2.230	2.230	26,400
2024-07-11	2.220	2.250	2.140	2.180	2.180	229,100
2024-07-10	2.200	2.270	2.200	2.220	2.220	10,500
2024-07-09	2.140	2.200	2.140	2.200	2.200	75,400
2024-07-08	2.150	2.200	2.100	2.140	2.140	55,300
2024-07-05	2.220	2.220	2.120	2.150	2.150	30,400
2024-07-04	2.180	2.250	2.120	2.220	2.220	314,600
2024-07-03	2.200	2.230	2.130	2.180	2.180	24,300
2024-07-02	2.250	2.310	2.120	2.200	2.200	34,100
2024-07-01	2.140	2.300	2.140	2.250	2.250	168,900
2024-06-28	2.080	2.170	2.080	2.130	2.130	28,300
2024-06-27	2.160	2.160	2.020	2.080	2.080	140,000
2024-06-26	2.160	2.160	2.130	2.160	2.160	46,700
2024-06-25	2.160	2.290	2.130	2.210	2.210	188,400
2024-06-24	2.180	2.280	2.120	2.160	2.160	48,500
2024-06-21	2.180	2.310	2.150	2.180	2.180	41,600
2024-06-20	2.200	2.200	2.130	2.180	2.180	83,100
2024-06-19	2.190	2.280	2.120	2.200	2.200	69,100
2024-06-18	2.180	2.190	2.170	2.190	2.190	65,900
2024-06-14	2.110	2.200	2.110	2.180	2.180	21,200
2024-06-13	2.200	2.240	2.060	2.110	2.110	163,000
2024-06-12	2.180	2.240	2.150	2.200	2.200	281,800
2024-06-11	2.170	2.210	2.100	2.180	2.180	56,700
2024-06-10	2.210	2.210	2.050	2.170	2.170	204,300
2024-06-07	2.250	2.250	2.200	2.210	2.210	120,000
2024-06-06	2.300	2.300	2.200	2.250	2.250	93,900
2024-06-05	2.300	2.300	2.250	2.300	2.300	111,500
2024-06-04	2.280	2.340	2.250	2.300	2.300	923,100
2024-06-03	2.240	2.290	2.240	2.280	2.280	31,900
2024-05-31	2.250	2.290	2.200	2.240	2.240	253,300
2024-05-30	2.270	2.290	2.210	2.250	2.250	265,000
2024-05-29	2.250	2.290	2.250	2.270	2.270	54,800
2024-05-28	2.250	2.270	2.230	2.250	2.250	104,200
2024-05-27	2.220	2.270	2.200	2.250	2.250	51,500
2024-05-24	2.270	221.00	2.220	2.220	2.220	26,000
2024-05-23	2.260	2.270	2.230	2.270	2.270	302,400

← NewerPage 10 of 21 · 1,240 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.