CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.940	2.000	1.940	1.980	1.980	5,400
2023-03-02	1.970	2.010	1.900	1.940	1.940	72,800
2023-03-01	2.000	2.000	1.960	1.970	1.970	116,100
2023-02-28	2.020	2.020	1.970	2.000	2.000	170,300
2023-02-27	2.010	2.150	1.970	2.020	2.020	55,300
2023-02-24	1.970	2.080	1.960	2.010	2.010	637,800
2023-02-23	1.970	1.990	1.960	1.970	1.970	6,300
2023-02-22	1.970	1.990	1.960	1.970	1.970	128,400
2023-02-21	1.980	1.990	1.960	1.970	1.970	21,400
2023-02-20	1.990	2.000	1.950	1.980	1.980	40,300
2023-02-17	1.980	2.000	1.950	1.990	1.990	3,800
2023-02-16	1.960	2.000	1.950	1.980	1.980	40,200
2023-02-15	1.970	2.000	1.950	1.960	1.960	52,300
2023-02-14	1.960	2.000	1.950	1.970	1.970	18,400
2023-02-13	2.020	2.040	1.950	1.960	1.960	504,800
2023-02-10	2.000	2.030	2.000	2.020	2.020	9,300
2023-02-09	2.000	2.040	1.950	2.000	2.000	232,800
2023-02-08	1.960	2.050	1.960	2.000	2.000	6,900
2023-02-07	1.980	2.050	1.900	1.960	1.960	27,900
2023-02-06	2.000	2.000	1.950	1.980	1.980	240,700
2023-02-03	1.980	2.000	1.980	2.000	2.000	87,500
2023-02-02	1.990	2.000	1.910	1.980	1.980	131,700
2023-02-01	1.910	2.000	1.900	1.990	1.990	68,500
2023-01-31	1.930	2.000	1.860	1.910	1.910	188,500
2023-01-30	1.890	2.040	1.890	1.930	1.930	26,200
2023-01-27	1.860	2.040	1.860	1.890	1.890	88,800
2023-01-26	1.960	1.980	1.800	1.860	1.860	32,100
2023-01-25	1.960	2.000	1.900	1.960	1.960	13,700
2023-01-24	1.950	2.000	1.930	1.960	1.960	13,500
2023-01-23	1.910	2.050	1.910	1.950	1.950	181,900
2023-01-20	1.940	1.950	1.870	1.910	1.910	54,200
2023-01-19	1.940	1.950	1.930	1.940	1.940	13,400
2023-01-18	1.940	1.950	1.930	1.940	1.940	6,900
2023-01-17	1.950	1.950	1.940	1.940	1.940	4,400
2023-01-16	1.950	1.970	1.940	1.950	1.950	21,800
2023-01-13	1.950	1.970	1.950	1.950	1.950	38,300
2023-01-12	1.940	1.950	1.930	1.950	1.950	80,600
2023-01-11	1.850	1.950	1.850	1.940	1.940	39,700
2023-01-10	1.920	1.950	1.750	1.850	1.850	225,700
2023-01-09	1.950	1.970	1.900	1.920	1.920	54,900
2023-01-06	1.950	2.000	1.910	1.950	1.950	58,500
2023-01-05	1.970	2.000	1.910	1.950	1.950	28,800
2023-01-04	1.910	2.000	1.910	1.970	1.970	239,200
2023-01-03	1.950	1.950	1.860	1.910	1.910	17,800
2022-12-30	1.970	2.000	1.910	1.950	1.950	24,900
2022-12-29	1.960	2.000	1.950	1.970	1.970	33,600
2022-12-28	1.920	1.980	1.910	1.960	1.960	27,100
2022-12-23	1.950	1.970	1.900	1.920	1.920	46,200
2022-12-22	1.890	2.000	1.890	1.950	1.950	21,700
2022-12-21	1.850	1.980	1.830	1.890	1.890	18,100
2022-12-20	1.880	1.880	1.800	1.850	1.850	150,800
2022-12-19	1.960	2.000	1.810	1.880	1.880	90,000
2022-12-16	1.990	2.000	1.930	1.960	1.960	10,800
2022-12-15	1.930	2.060	1.930	1.990	1.990	73,800
2022-12-14	1.920	1.990	1.800	1.930	1.930	88,300
2022-12-13	1.940	1.960	1.870	1.920	1.920	31,300
2022-12-09	1.860	1.970	1.860	1.940	1.940	5,300
2022-12-08	1.720	1.890	1.720	1.860	1.860	15,700
2022-12-07	1.800	1.940	1.700	1.720	1.720	1,174,500
2022-12-06	1.800	1.800	1.760	1.800	1.800	166,500

← NewerPage 16 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.