CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	2.020	2.200	2.020	2.150	2.150	29,300
2022-09-05	2.040	2.140	2.000	2.020	2.020	72,800
2022-09-02	2.000	2.050	2.000	2.040	2.040	17,800
2022-09-01	2.000	2.100	2.000	2.000	2.000	27,400
2022-08-31	2.130	2.130	2.000	2.000	2.000	175,700
2022-08-30	2.130	2.200	2.050	2.130	2.130	22,100
2022-08-29	2.140	2.240	2.100	2.130	2.130	40,400
2022-08-26	2.140	2.170	2.100	2.140	2.140	39,700
2022-08-25	2.080	2.150	2.080	2.140	2.140	12,000
2022-08-24	2.060	2.150	2.050	2.080	2.080	11,600
2022-08-23	2.070	2.150	2.050	2.060	2.060	90,500
2022-08-22	2.050	2.150	2.050	2.070	2.070	21,500
2022-08-19	2.060	2.150	2.000	2.050	2.050	61,300
2022-08-18	2.070	2.140	2.010	2.060	2.060	46,700
2022-08-17	2.080	2.140	2.050	2.070	2.070	54,600
2022-08-16	2.050	2.180	2.050	2.080	2.080	124,600
2022-08-15	2.000	2.190	2.000	2.050	2.050	38,000
2022-08-12	2.000	2.180	1.990	2.000	2.000	1,257,900
2022-08-11	2.000	2.050	2.000	2.000	2.000	1,569,800
2022-08-10	2.000	2.000	1.990	2.000	2.000	1,123,100
2022-08-08	1.990	2.050	1.990	2.000	2.000	612,600
2022-08-05	1.980	2.000	1.960	1.990	1.990	126,600
2022-08-04	2.000	2.000	1.900	1.980	1.980	99,600
2022-08-03	2.000	2.040	1.990	2.000	2.000	12,600
2022-08-02	2.010	2.010	2.000	2.000	2.000	80,500
2022-08-01	2.040	2.040	2.000	2.010	2.010	46,900
2022-07-29	2.010	2.040	2.000	2.040	2.040	20,900
2022-07-28	2.040	2.050	1.990	2.010	2.010	60,300
2022-07-27	2.050	2.100	2.000	2.040	2.040	22,100
2022-07-26	2.020	2.100	2.000	2.050	2.050	200
2022-07-25	2.020	2.090	2.000	2.020	2.020	56,600
2022-07-22	1.990	2.100	1.990	2.020	2.020	49,400
2022-07-21	2.000	2.050	1.950	1.990	1.990	51,500
2022-07-20	2.010	2.050	1.980	2.000	2.000	159,100
2022-07-19	2.010	2.050	2.000	2.010	2.010	95,600
2022-07-18	2.080	2.100	2.000	2.010	2.010	16,700
2022-07-15	2.020	2.100	2.020	2.080	2.080	22,200
2022-07-14	2.000	2.100	2.000	2.020	2.020	21,500
2022-07-13	2.010	2.100	1.990	2.000	2.000	36,900
2022-07-12	2.080	2.100	1.990	2.010	2.010	55,900
2022-07-08	1.980	2.100	1.980	2.080	2.080	6,000
2022-07-07	1.980	2.100	1.950	1.980	1.980	50,400
2022-07-06	1.980	2.100	1.950	1.980	1.980	50,500
2022-07-05	2.000	2.100	1.950	1.980	1.980	59,700
2022-07-04	2.000	2.200	1.990	2.000	2.000	64,600
2022-07-01	2.100	2.140	1.950	2.000	2.000	96,700
2022-06-30	2.040	2.150	2.000	2.100	2.100	58,100
2022-06-29	1.970	2.050	1.970	2.040	2.040	92,000
2022-06-28	2.000	2.000	1.950	1.970	1.970	37,700
2022-06-27	1.960	2.000	1.950	2.000	2.000	4,900
2022-06-24	1.950	2.050	1.950	1.960	1.960	77,900
2022-06-23	1.950	1.960	1.950	1.950	1.950	18,800
2022-06-22	1.910	1.960	1.890	1.950	1.950	26,800
2022-06-21	1.890	1.950	1.890	1.910	1.910	21,100
2022-06-20	1.890	1.950	1.800	1.890	1.890	21,400
2022-06-17	1.900	1.960	1.800	1.890	1.890	95,800
2022-06-16	1.890	1.960	1.800	1.900	1.900	59,700
2022-06-15	1.890	1.960	1.870	1.890	1.890	52,300
2022-06-14	1.870	1.960	1.870	1.890	1.890	96,600
2022-06-13	2.030	2.030	1.840	1.870	1.870	77,100

← NewerPage 18 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.