CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	2.240	2.270	2.240	2.260	2.260	17,100
2024-05-21	2.260	2.270	2.200	2.240	2.240	125,100
2024-05-20	2.250	2.290	2.240	2.260	2.260	62,100
2024-05-17	2.220	2.300	2.200	2.250	2.250	32,300
2024-05-16	2.270	2.350	2.130	2.220	2.220	132,900
2024-05-15	2.250	2.350	2.200	2.270	2.270	161,200
2024-05-14	2.100	2.300	2.100	2.250	2.250	17,600
2024-05-13	2.140	2.240	2.070	2.100	2.100	384,600
2024-05-09	2.130	2.200	1.980	2.140	2.140	174,800
2024-05-08	2.150	2.200	2.110	2.130	2.130	188,000
2024-05-07	2.170	2.200	2.150	2.150	2.150	36,500
2024-05-06	2.150	2.340	2.120	2.170	2.170	49,800
2024-05-03	2.270	2.350	2.100	2.150	2.150	41,300
2024-05-02	2.280	2.350	2.110	2.270	2.270	172,200
2024-04-30	2.270	2.340	2.200	2.280	2.280	66,700
2024-04-29	2.280	2.350	2.250	2.270	2.270	52,500
2024-04-26	2.200	2.350	2.200	2.280	2.280	112,600
2024-04-25	2.240	2.250	2.180	2.200	2.200	31,400
2024-04-24	2.360	2.360	2.200	2.240	2.240	6,400
2024-04-23	2.320	2.400	2.300	2.360	2.360	9,800
2024-04-22	2.340	2.400	2.310	2.320	2.320	58,600
2024-04-19	2.380	2.390	2.320	2.340	2.340	39,700
2024-04-18	2.340	2.390	2.300	2.380	2.380	77,000
2024-04-17	2.330	2.430	2.200	2.340	2.340	17,600
2024-04-16	2.300	2.430	2.300	2.330	2.330	17,600
2024-04-15	2.310	2.440	2.160	2.300	2.300	25,400
2024-04-12	2.400	2.460	2.250	2.310	2.310	62,700
2024-04-11	2.470	2.480	2.300	2.400	2.400	52,000
2024-04-09	2.450	2.500	2.430	2.470	2.470	132,000
2024-04-08	2.390	2.500	2.210	2.450	2.450	199,200
2024-04-05	2.400	2.440	2.350	2.390	2.390	34,100
2024-04-04	2.410	2.440	2.170	2.400	2.400	38,900
2024-04-03	2.300	2.500	2.300	2.410	2.410	196,300
2024-04-02	2.230	2.350	2.230	2.300	2.300	272,700
2024-03-28	2.090	2.290	2.090	2.230	2.230	47,400
2024-03-27	2.190	2.190	2.030	2.090	2.090	190,000
2024-03-26	2.240	2.240	2.170	2.190	2.190	369,300
2024-03-25	2.230	2.290	2.190	2.240	2.240	80,100
2024-03-22	2.130	2.250	2.130	2.230	2.230	501,500
2024-03-21	2.190	2.200	2.100	2.130	2.130	21,300
2024-03-20	2.050	2.230	2.050	2.190	2.190	25,000
2024-03-19	2.120	2.240	2.000	2.050	2.050	137,400
2024-03-18	2.200	2.250	2.000	2.120	2.120	64,000
2024-03-15	2.170	2.240	2.170	2.200	2.200	28,000
2024-03-14	2.060	2.200	2.060	2.170	2.170	28,000
2024-03-13	2.040	2.100	2.040	2.060	2.060	37,200
2024-03-12	2.100	2.100	2.000	2.040	2.040	87,000
2024-03-11	2.060	2.160	2.020	2.100	2.100	57,400
2024-03-08	2.050	2.100	2.000	2.060	2.060	25,500
2024-03-07	2.030	2.100	2.000	2.050	2.050	17,000
2024-03-06	2.070	2.100	1.980	2.030	2.030	41,700
2024-03-05	2.060	2.080	2.000	2.070	2.070	23,200
2024-03-04	2.010	2.100	2.000	2.060	2.060	100,000
2024-03-01	2.010	2.080	1.960	2.010	2.010	37,900
2024-02-29	2.020	2.080	1.960	2.010	2.010	22,300
2024-02-28	2.020	2.090	2.000	2.020	2.020	26,600
2024-02-27	2.070	2.070	2.000	2.020	2.020	24,400
2024-02-26	2.070	2.100	2.000	2.070	2.070	69,400
2024-02-23	2.000	2.090	2.000	2.070	2.070	8,300
2024-02-22	2.020	2.090	1.990	2.000	2.000	125,100

← NewerPage 11 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.