CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.870	2.000	1.800	1.870	1.870	23,400
2023-05-31	1.830	2.000	1.830	1.870	1.870	36,000
2023-05-30	1.840	1.880	1.800	1.830	1.830	17,100
2023-05-29	1.880	1.880	1.700	1.840	1.840	42,400
2023-05-26	1.870	1.880	1.820	1.880	1.880	46,300
2023-05-25	1.810	1.880	1.810	1.870	1.870	94,000
2023-05-24	1.690	1.850	1.690	1.810	1.810	19,700
2023-05-23	1.680	1.700	1.680	1.690	1.690	85,100
2023-05-22	1.690	1.850	1.600	1.680	1.680	193,500
2023-05-19	1.720	1.750	1.650	1.690	1.690	340,100
2023-05-18	1.760	1.760	1.670	1.720	1.720	47,300
2023-05-17	1.750	1.800	1.730	1.760	1.760	45,600
2023-05-16	1.710	1.790	1.710	1.750	1.750	41,000
2023-05-15	1.730	1.850	1.670	1.710	1.710	61,100
2023-05-12	1.800	1.850	1.700	1.730	1.730	114,300
2023-05-11	1.840	1.850	1.750	1.800	1.800	45,400
2023-05-10	1.890	1.890	1.800	1.840	1.840	41,400
2023-05-09	1.890	1.990	1.850	1.890	1.890	15,600
2023-05-08	1.850	1.950	1.830	1.890	1.890	798,400
2023-05-05	1.820	1.880	1.820	1.850	1.850	119,200
2023-05-04	1.880	1.880	1.800	1.820	1.820	126,200
2023-05-03	1.870	1.880	1.850	1.880	1.880	21,400
2023-05-02	1.730	1.880	1.730	1.870	1.870	13,100
2023-04-28	1.810	1.880	1.700	1.730	1.730	1,249,600
2023-04-27	1.810	1.900	1.800	1.810	1.810	158,700
2023-04-26	1.820	1.900	1.800	1.810	1.810	158,900
2023-04-25	1.860	1.900	1.760	1.820	1.820	135,600
2023-04-24	1.810	1.900	1.810	1.860	1.860	80,900
2023-04-20	1.860	1.900	1.800	1.810	1.810	1,754,600
2023-04-19	1.880	2.000	1.850	1.860	1.860	232,100
2023-04-18	1.980	2.000	1.850	1.880	1.880	500,900
2023-04-17	1.940	2.000	1.930	1.980	1.980	10,900
2023-04-14	1.920	2.000	1.900	1.940	1.940	136,400
2023-04-13	1.910	2.000	1.890	1.920	1.920	190,300
2023-04-12	1.870	2.050	1.870	1.910	1.910	234,000
2023-04-11	2.030	2.090	1.850	1.870	1.870	530,700
2023-04-06	1.990	2.080	1.990	2.030	2.030	20,300
2023-04-05	2.070	2.080	1.900	1.990	1.990	60,100
2023-04-04	2.050	2.140	1.900	2.070	2.070	129,200
2023-04-03	1.960	2.100	1.960	2.050	2.050	14,400
2023-03-31	2.110	2.110	1.950	1.960	1.960	200,100
2023-03-30	2.000	2.150	1.960	2.110	2.110	317,500
2023-03-29	1.990	2.120	1.980	2.000	2.000	340,300
2023-03-28	1.920	1.990	1.920	1.990	1.990	36,100
2023-03-27	1.970	2.000	1.900	1.920	1.920	88,400
2023-03-24	1.990	2.000	1.940	1.970	1.970	64,000
2023-03-23	1.940	2.000	1.940	1.990	1.990	154,400
2023-03-22	1.960	1.980	1.860	1.940	1.940	61,300
2023-03-21	1.950	1.980	1.920	1.960	1.960	35,100
2023-03-20	1.900	1.990	1.850	1.950	1.950	20,700
2023-03-17	1.960	1.960	1.890	1.900	1.900	87,700
2023-03-16	1.940	1.970	1.930	1.960	1.960	5,500
2023-03-15	1.990	1.990	1.920	1.940	1.940	4,100
2023-03-14	1.990	2.030	1.930	1.990	1.990	69,400
2023-03-13	1.970	1.990	1.970	1.990	1.990	15,000
2023-03-10	1.980	1.980	1.970	1.970	1.970	19,000
2023-03-09	2.000	2.000	1.960	1.980	1.980	12,400
2023-03-08	1.970	2.020	1.960	2.000	2.000	62,300
2023-03-07	1.960	2.000	1.950	1.970	1.970	11,900
2023-03-06	1.980	2.000	1.930	1.960	1.960	17,400

← NewerPage 15 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.