CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	2.000	2.100	2.000	2.020	2.020	12,800
2024-02-20	2.000	2.100	2.000	2.000	2.000	99,800
2024-02-19	2.000	2.000	1.980	2.000	2.000	10,500
2024-02-16	2.000	2.000	1.990	2.000	2.000	54,400
2024-02-15	2.000	2.000	1.980	2.000	2.000	198,800
2024-02-14	2.140	2.140	2.000	2.000	2.000	502,500
2024-02-13	2.100	2.140	2.100	2.140	2.140	10,800
2024-02-12	2.140	2.140	2.060	2.100	2.100	21,200
2024-02-09	2.160	2.200	2.100	2.140	2.140	6,500
2024-02-08	2.190	2.200	2.150	2.160	2.160	43,000
2024-02-07	2.190	2.220	2.150	2.190	2.190	21,900
2024-02-06	2.130	2.200	2.100	2.190	2.190	13,400
2024-02-05	2.040	2.200	2.040	2.130	2.130	5,300
2024-02-02	2.010	2.200	2.000	2.040	2.040	51,000
2024-02-01	1.990	2.100	1.990	2.010	2.010	65,800
2024-01-31	2.070	2.100	1.960	1.990	1.990	69,500
2024-01-30	1.990	2.100	1.990	2.070	2.070	16,300
2024-01-29	2.010	2.020	1.980	1.990	1.990	61,800
2024-01-26	2.010	2.100	2.000	2.010	2.010	39
2024-01-25	2.000	2.100	2.000	2.010	2.010	35,500
2024-01-24	2.030	2.100	1.990	2.000	2.000	249,200
2024-01-23	2.120	2.250	2.000	2.030	2.030	329,700
2024-01-22	2.120	2.250	2.060	2.120	2.120	46,600
2024-01-19	2.220	2.220	2.100	2.120	2.120	41,600
2024-01-18	2.230	2.290	2.200	2.220	2.220	17,900
2024-01-17	2.340	2.340	2.200	2.230	2.230	15,200
2024-01-16	2.270	2.400	2.270	2.340	2.340	9,300
2024-01-15	2.260	2.400	2.200	2.270	2.270	39,900
2024-01-12	2.220	2.300	2.210	2.260	2.260	30,800
2024-01-11	2.220	2.350	2.220	2.220	2.220	36,300
2024-01-10	2.190	2.220	2.190	2.220	2.220	50,900
2024-01-09	2.200	2.200	2.100	2.190	2.190	56,800
2024-01-08	2.200	2.220	2.060	2.200	2.200	63,400
2024-01-05	2.190	2.220	2.190	2.200	2.200	3,800
2024-01-04	2.280	2.290	2.150	2.190	2.190	8,900
2024-01-03	2.290	2.290	2.150	2.280	2.280	8,900
2024-01-02	2.240	2.290	2.240	2.290	2.290	6,200
2023-12-29	2.290	2.290	2.210	2.240	2.240	5,300
2023-12-28	2.230	2.350	2.230	2.290	2.290	4,100
2023-12-27	2.150	2.350	2.150	2.230	2.230	17,600
2023-12-22	2.010	2.210	2.010	2.150	2.150	35,900
2023-12-21	2.130	2.150	2.000	2.010	2.010	44,300
2023-12-20	2.130	2.150	2.000	2.130	2.130	2,600
2023-12-19	2.200	2.200	1.980	2.130	2.130	38,100
2023-12-18	2.300	2.300	2.150	2.200	2.200	6,000
2023-12-15	2.290	2.300	2.200	2.300	2.300	2,178,200
2023-12-14	2.290	2.290	2.250	2.290	2.290	5,800
2023-12-13	2.290	2.300	2.290	2.290	2.290	59,600
2023-12-11	2.300	2.300	2.290	2.290	2.290	27,500
2023-12-08	2.350	2.350	2.290	2.300	2.300	600
2023-12-07	2.390	2.400	2.290	2.350	2.350	10,800
2023-12-06	2.350	2.400	2.350	2.390	2.390	32,400
2023-12-05	2.410	2.500	2.350	2.350	2.350	50,000
2023-12-04	2.420	2.450	2.300	2.410	2.410	5,400
2023-12-01	2.450	2.450	2.400	2.420	2.420	3,100
2023-11-30	2.520	2.520	2.270	2.450	2.450	235,900
2023-11-29	2.380	2.530	2.380	2.520	2.520	136,000
2023-11-28	2.310	2.500	2.220	2.380	2.380	93,300
2023-11-27	2.200	2.410	2.140	2.310	2.310	47,100
2023-11-24	2.140	2.220	2.100	2.200	2.200	120,800

← NewerPage 12 of 21 · 1,243 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.