CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.200	2.200	2.000	2.140	2.140	39,900
2023-11-22	2.190	2.220	2.100	2.200	2.200	14,700
2023-11-21	2.190	2.200	2.090	2.190	2.190	12,800
2023-11-20	2.090	2.210	1.990	2.190	2.190	135,400
2023-11-17	2.200	2.200	1.980	2.090	2.090	399,400
2023-11-16	2.200	2.220	2.100	2.200	2.200	213,400
2023-11-15	2.170	2.220	2.170	2.200	2.200	68,400
2023-11-14	2.000	2.200	1.930	2.170	2.170	487,500
2023-11-10	2.010	2.010	1.980	2.000	2.000	7,900
2023-11-09	2.180	2.190	1.980	2.010	2.010	34,800
2023-11-08	2.110	2.200	2.100	2.180	2.180	4,200
2023-11-07	2.200	2.210	2.000	2.110	2.110	8,100
2023-11-06	2.190	2.210	2.000	2.200	2.200	180,900
2023-11-03	2.020	2.220	1.900	2.190	2.190	326,100
2023-11-02	2.100	2.310	1.900	2.020	2.020	5,100
2023-11-01	2.000	2.200	1.860	2.100	2.100	188,000
2023-10-31	1.840	2.000	1.840	2.000	2.000	9,800
2023-10-30	1.870	2.000	1.800	1.840	1.840	22,300
2023-10-27	1.870	1.900	1.860	1.870	1.870	18,100
2023-10-26	1.930	1.930	1.810	1.870	1.870	20,700
2023-10-25	1.920	2.050	1.900	1.930	1.930	19,300
2023-10-24	1.980	2.000	1.890	1.920	1.920	43,300
2023-10-23	2.000	2.000	1.950	1.980	1.980	18,800
2023-10-19	2.020	2.070	1.960	2.000	2.000	4,600
2023-10-18	2.090	2.100	1.950	2.020	2.020	20,900
2023-10-17	2.100	2.100	2.070	2.090	2.090	12,300
2023-10-16	2.120	2.120	2.100	2.100	2.100	23,400
2023-10-13	2.110	2.120	2.110	2.120	2.120	3,900
2023-10-12	2.080	2.120	2.080	2.110	2.110	7,500
2023-10-11	2.130	2.200	2.000	2.080	2.080	10,700
2023-10-09	2.070	2.160	2.060	2.130	2.130	8,100
2023-10-06	2.160	2.200	2.000	2.070	2.070	12,800
2023-10-05	2.200	2.200	2.100	2.160	2.160	4,800
2023-10-04	2.150	2.200	2.140	2.200	2.200	1,012,600
2023-10-03	2.190	2.210	2.140	2.150	2.150	7,600
2023-10-02	2.140	2.220	2.140	2.190	2.190	52,100
2023-09-29	2.130	2.150	2.100	2.140	2.140	15,900
2023-09-28	2.160	2.200	2.050	2.130	2.130	7,000
2023-09-27	2.180	2.200	2.100	2.160	2.160	4,900
2023-09-26	2.120	2.210	2.050	2.180	2.180	318,200
2023-09-25	2.130	2.200	2.040	2.120	2.120	29,300
2023-09-22	2.130	2.150	2.130	2.130	2.130	5,300
2023-09-21	2.050	2.150	2.050	2.130	2.130	8,900
2023-09-20	2.140	2.150	2.000	2.050	2.050	58,400
2023-09-19	2.200	2.200	2.140	2.140	2.140	4,100
2023-09-18	2.170	2.200	2.150	2.200	2.200	305,600
2023-09-15	2.200	2.200	2.150	2.170	2.170	33,200
2023-09-14	2.200	2.220	2.150	2.200	2.200	132,100
2023-09-13	2.190	2.220	2.190	2.200	2.200	391,800
2023-09-12	2.190	2.200	2.100	2.190	2.190	17,100
2023-09-11	2.170	2.220	2.160	2.190	2.190	671,200
2023-09-08	2.190	2.200	2.060	2.170	2.170	9,700
2023-09-07	2.160	2.220	2.050	2.190	2.190	432,800
2023-09-06	2.060	2.210	2.050	2.160	2.160	1,226,700
2023-09-05	2.060	2.100	2.050	2.060	2.060	31,200
2023-09-04	2.060	2.200	2.050	2.060	2.060	74,400
2023-09-01	2.060	2.100	2.050	2.060	2.060	15,000
2023-08-31	2.090	2.150	2.000	2.060	2.060	35,400
2023-08-30	2.140	2.150	2.070	2.090	2.090	8,800
2023-08-29	2.100	2.150	2.080	2.140	2.140	9,400

← NewerPage 13 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.