CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.820	1.950	1.760	1.800	1.800	55,700
2022-12-02	1.800	1.970	1.800	1.820	1.820	200,400
2022-12-01	1.920	1.920	1.770	1.800	1.800	1,743,800
2022-11-30	2.050	2.080	1.850	1.920	1.920	169,600
2022-11-29	1.960	2.080	1.910	2.050	2.050	16,700
2022-11-28	1.910	2.080	1.820	1.960	1.960	23,000
2022-11-25	1.980	2.000	1.800	1.910	1.910	73,100
2022-11-24	1.960	2.000	1.960	1.980	1.980	15,300
2022-11-23	2.000	2.000	1.950	1.960	1.960	71,100
2022-11-22	1.970	2.050	1.950	2.000	2.000	153,400
2022-11-21	1.890	2.000	1.890	1.970	1.970	31,100
2022-11-18	1.900	1.970	1.830	1.890	1.890	31,900
2022-11-17	1.920	1.990	1.830	1.900	1.900	39,900
2022-11-15	1.970	1.990	1.950	1.960	1.960	48,600
2022-11-14	1.950	1.990	1.900	1.970	1.970	42,300
2022-11-11	1.830	1.990	1.800	1.950	1.950	19,100
2022-11-10	1.990	1.990	1.800	1.830	1.830	77,600
2022-11-09	1.990	2.000	1.960	1.990	1.990	24,800
2022-11-08	1.960	2.000	1.800	1.990	1.990	213,200
2022-11-07	1.990	2.000	1.800	1.960	1.960	85,500
2022-11-04	1.980	2.000	1.980	1.990	1.990	5,700
2022-11-03	1.990	1.990	1.970	1.980	1.980	29,200
2022-11-02	1.990	2.000	1.980	1.990	1.990	4,900
2022-11-01	1.990	2.000	1.960	1.990	1.990	50,600
2022-10-31	1.970	2.000	1.970	1.990	1.990	32,400
2022-10-28	1.960	1.980	1.950	1.970	1.970	95,900
2022-10-27	2.000	2.000	1.910	1.960	1.960	64,900
2022-10-26	1.980	2.010	1.960	2.000	2.000	36,900
2022-10-25	2.000	2.000	1.980	1.980	1.980	56,900
2022-10-24	2.010	2.040	2.000	2.000	2.000	13,200
2022-10-21	1.950	2.040	1.950	2.010	2.010	16,800
2022-10-19	2.000	2.020	1.900	1.950	1.950	194,800
2022-10-18	1.990	2.020	1.990	2.000	2.000	61,400
2022-10-17	1.900	2.060	1.900	1.990	1.990	96,400
2022-10-14	1.890	1.980	1.810	1.900	1.900	506,500
2022-10-13	2.000	2.000	1.800	1.890	1.890	207,200
2022-10-12	2.020	2.020	1.980	2.000	2.000	174,100
2022-10-11	2.000	2.090	2.000	2.020	2.020	12,300
2022-10-07	2.020	2.090	2.000	2.000	2.000	112,600
2022-10-06	2.060	2.100	2.000	2.020	2.020	111,400
2022-10-05	1.990	2.100	1.990	2.060	2.060	6,000
2022-10-04	1.990	2.050	1.960	1.990	1.990	107,700
2022-10-03	2.010	2.050	1.960	1.990	1.990	105,500
2022-09-30	2.020	2.090	1.990	2.010	2.010	38,500
2022-09-29	2.110	2.120	2.000	2.020	2.020	27,000
2022-09-28	2.060	2.120	2.060	2.110	2.110	12,700
2022-09-27	2.010	2.090	2.010	2.060	2.060	6,600
2022-09-26	2.070	2.100	2.000	2.010	2.010	121,300
2022-09-23	2.070	2.100	2.020	2.070	2.070	7,500
2022-09-22	2.080	2.110	2.000	2.070	2.070	76,300
2022-09-21	2.030	2.100	2.000	2.080	2.080	72,000
2022-09-20	2.100	2.100	2.010	2.030	2.030	118,600
2022-09-19	2.100	2.120	2.010	2.100	2.100	31,400
2022-09-16	2.120	2.130	2.070	2.100	2.100	7,000
2022-09-15	2.010	2.140	2.010	2.120	2.120	19,100
2022-09-14	2.070	2.130	2.000	2.010	2.010	203,200
2022-09-12	2.120	2.150	2.000	2.070	2.070	32,800
2022-09-09	2.140	2.150	2.100	2.120	2.120	62,400
2022-09-08	2.050	2.150	2.010	2.140	2.140	9,200
2022-09-07	2.150	2.190	2.000	2.050	2.050	169,400

← NewerPage 17 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.