CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	1.980	2.080	1.980	2.030	2.030	17,500
2022-06-09	2.080	2.080	1.910	1.980	1.980	22,200
2022-06-08	1.990	2.100	1.980	2.080	2.080	30,500
2022-06-07	1.970	2.000	1.970	1.990	1.990	39,300
2022-06-06	2.000	2.080	1.910	1.970	1.970	77,100
2022-06-03	1.970	2.080	1.970	2.000	2.000	7,000
2022-06-02	1.970	2.000	1.960	1.970	1.970	40,300
2022-05-31	1.980	2.000	1.960	1.970	1.970	86,500
2022-05-30	1.990	2.000	1.950	1.980	1.980	16,400
2022-05-27	1.960	2.000	1.950	1.990	1.990	54,000
2022-05-26	1.980	1.990	1.950	1.960	1.960	40,100
2022-05-25	1.950	2.000	1.950	1.980	1.980	29,200
2022-05-24	1.950	1.980	1.950	1.950	1.950	77,800
2022-05-23	1.980	1.980	1.950	1.950	1.950	63,500
2022-05-20	2.000	2.000	1.950	1.980	1.980	62,300
2022-05-19	2.050	2.100	1.980	2.000	2.000	30,500
2022-05-18	2.000	2.100	2.000	2.050	2.050	41,200
2022-05-17	2.090	2.090	1.980	2.000	2.000	98,000
2022-05-16	2.100	2.100	2.050	2.090	2.090	12,800
2022-05-13	2.170	2.200	2.050	2.100	2.100	40,900
2022-05-12	2.100	2.200	2.020	2.170	2.170	87,900
2022-05-11	2.170	2.200	2.000	2.100	2.100	32,000
2022-05-10	2.130	2.180	2.100	2.170	2.170	17,700
2022-05-09	2.180	2.200	2.100	2.130	2.130	142,100
2022-05-06	2.180	2.200	2.150	2.180	2.180	7,900
2022-05-05	2.180	2.200	2.180	2.180	2.180	28,500
2022-05-04	2.100	2.300	2.100	2.180	2.180	81,900
2022-04-28	2.020	2.150	2.000	2.100	2.100	66,200
2022-04-27	2.040	2.100	2.000	2.020	2.020	158,100
2022-04-26	2.100	2.100	2.000	2.040	2.040	97,400
2022-04-25	2.080	2.120	2.050	2.100	2.100	53,300
2022-04-22	2.120	2.120	2.070	2.080	2.080	46,200
2022-04-21	2.080	2.140	2.050	2.120	2.120	56,200
2022-04-20	2.110	2.140	2.010	2.080	2.080	72,300
2022-04-19	2.070	2.140	2.070	2.110	2.110	25,900
2022-04-14	2.080	2.100	2.010	2.070	2.070	156,400
2022-04-13	2.100	2.100	2.030	2.080	2.080	32,900
2022-04-12	2.140	2.140	2.100	2.100	2.100	10,800
2022-04-11	2.100	2.200	2.100	2.140	2.140	32,400
2022-04-08	2.030	2.130	2.030	2.100	2.100	36,400
2022-04-07	2.080	2.180	1.990	2.030	2.030	94,200
2022-04-06	2.130	2.180	2.070	2.080	2.080	35,100
2022-04-05	2.180	2.180	2.080	2.130	2.130	15,000
2022-04-04	2.200	2.200	2.150	2.180	2.180	26,000
2022-04-01	2.180	2.300	2.180	2.210	2.210	119,700
2022-03-31	2.150	2.200	2.070	2.160	2.160	129,600
2022-03-30	2.070	2.200	2.060	2.150	2.150	10,200
2022-03-29	2.060	2.200	2.050	2.070	2.070	91,500
2022-03-28	2.010	2.100	2.010	2.060	2.060	6,200
2022-03-25	2.000	2.090	2.000	2.010	2.010	137,900
2022-03-24	2.060	2.060	1.990	2.000	2.000	939,600
2022-03-23	2.060	2.090	2.010	2.060	2.060	40,800
2022-03-22	2.020	2.100	2.020	2.060	2.060	31,800
2022-03-21	2.070	2.090	2.000	2.020	2.020	114,500
2022-03-18	2.090	2.100	2.070	2.070	2.070	355,400
2022-03-17	2.090	2.150	2.070	2.090	2.090	119,300
2022-03-16	2.100	2.150	2.070	2.090	2.090	35,900
2022-03-15	2.190	2.200	2.060	2.100	2.100	15,700
2022-03-14	2.040	2.200	2.040	2.190	2.190	12,600
2022-03-11	2.100	2.200	2.000	2.040	2.040	213,100

← NewerPage 19 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.