CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.070	2.130	2.070	2.100	2.100	31,500
2023-08-25	2.080	2.100	2.000	2.070	2.070	2,000
2023-08-24	1.960	2.140	1.960	2.080	2.080	173,400
2023-08-23	2.050	2.050	1.900	1.960	1.960	17,100
2023-08-22	1.960	2.150	1.900	2.050	2.050	260,300
2023-08-21	1.990	2.010	1.800	1.960	1.960	78,300
2023-08-18	2.010	2.050	1.950	1.990	1.990	17,500
2023-08-17	2.010	2.140	1.980	2.010	2.010	31,200
2023-08-16	2.040	2.140	1.980	2.010	2.010	34,600
2023-08-15	2.170	2.170	2.000	2.040	2.040	13,800
2023-08-14	2.100	2.240	2.000	2.170	2.170	1,021,200
2023-08-11	2.040	2.100	2.040	2.100	2.100	4,300
2023-08-10	2.150	2.160	2.000	2.040	2.040	39,400
2023-08-09	2.180	2.180	2.150	2.150	2.150	3,500
2023-08-08	2.150	2.200	2.050	2.180	2.180	28,600
2023-08-07	2.210	2.210	2.000	2.150	2.150	70,500
2023-08-04	2.180	2.240	2.100	2.210	2.210	9,300
2023-08-03	2.130	2.240	2.000	2.180	2.180	328,900
2023-08-02	2.200	2.200	1.980	2.130	2.130	34,000
2023-08-01	2.180	2.240	2.100	2.200	2.200	331,400
2023-07-31	2.200	2.240	2.000	2.180	2.180	48,500
2023-07-28	2.200	2.250	2.100	2.200	2.200	63,000
2023-07-27	2.100	2.210	2.100	2.200	2.200	2,116,700
2023-07-26	2.180	2.180	2.050	2.100	2.100	26,400
2023-07-25	2.170	2.200	2.000	2.180	2.180	15,700
2023-07-24	2.200	2.200	2.000	2.170	2.170	764,700
2023-07-21	2.000	2.200	1.910	2.200	2.200	6,114,200
2023-07-20	2.010	2.100	1.900	2.000	2.000	70,800
2023-07-19	1.990	2.140	1.990	2.010	2.010	63,400
2023-07-18	2.000	2.050	1.950	1.990	1.990	67,000
2023-07-17	1.990	2.000	1.950	2.000	2.000	25,100
2023-07-14	1.990	2.000	1.950	1.990	1.990	24,600
2023-07-13	1.990	2.000	1.860	1.990	1.990	97,000
2023-07-12	1.970	2.000	1.840	1.990	1.990	17,400
2023-07-11	1.980	2.000	1.850	1.970	1.970	128,000
2023-07-10	1.950	2.000	1.950	1.980	1.980	94,200
2023-07-07	1.930	2.000	1.900	1.950	1.950	136,900
2023-07-06	1.910	2.000	1.900	1.930	1.930	69,700
2023-07-05	1.900	1.950	1.900	1.910	1.910	156,000
2023-07-04	1.850	1.900	1.800	1.900	1.900	629,100
2023-07-03	1.900	1.930	1.810	1.850	1.850	41,400
2023-06-30	1.850	1.900	1.830	1.900	1.900	532,200
2023-06-29	1.880	1.930	1.830	1.850	1.850	33,600
2023-06-27	1.870	1.900	1.860	1.880	1.880	32,000
2023-06-26	1.900	1.920	1.810	1.870	1.870	31,300
2023-06-23	1.810	1.910	1.810	1.900	1.900	8,500
2023-06-22	1.900	1.920	1.800	1.810	1.810	237,300
2023-06-21	1.910	1.910	1.870	1.900	1.900	94,000
2023-06-20	1.870	1.920	1.870	1.910	1.910	64,700
2023-06-19	1.860	1.910	1.850	1.870	1.870	21,900
2023-06-16	1.900	1.920	1.830	1.860	1.860	10,600
2023-06-15	1.920	1.920	1.820	1.900	1.900	29,400
2023-06-14	1.850	1.980	1.810	1.920	1.920	12,000
2023-06-13	1.890	1.950	1.810	1.850	1.850	48,200
2023-06-12	1.950	1.980	1.810	1.890	1.890	23,500
2023-06-09	1.920	1.950	1.900	1.950	1.950	32,600
2023-06-08	1.970	1.970	1.900	1.920	1.920	11,500
2023-06-07	1.990	1.990	1.900	1.970	1.970	22,200
2023-06-06	1.990	2.000	1.980	1.990	1.990	103,400
2023-06-05	1.870	2.000	1.870	1.990	1.990	17,200

← NewerPage 14 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.