CIC INSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.620 | 4.700 | 4.500 | 4.560 | 4.560 | 710,180 |
| 2026-07-22 | 4.560 | 4.700 | 4.530 | 4.620 | 4.620 | 171,970 |
| 2026-07-21 | 4.560 | 4.600 | 4.530 | 4.560 | 4.560 | 91,584 |
| 2026-07-20 | 4.570 | 4.650 | 4.510 | 4.560 | 4.560 | 131,915 |
| 2026-07-17 | 4.460 | 4.650 | 4.460 | 4.570 | 4.570 | 81,880 |
| 2026-07-16 | 4.490 | 4.690 | 4.440 | 4.460 | 4.460 | 1,747,506 |
| 2026-07-15 | 4.440 | 4.550 | 4.430 | 4.490 | 4.490 | 210,888 |
| 2026-07-14 | 4.450 | 4.500 | 4.410 | 4.440 | 4.440 | 149,767 |
| 2026-07-13 | 4.480 | 4.540 | 4.400 | 4.450 | 4.450 | 416,807 |
| 2026-07-10 | 4.500 | 4.560 | 4.400 | 4.480 | 4.480 | 1,133,903 |
| 2026-07-09 | 4.500 | 4.590 | 4.450 | 4.500 | 4.500 | 224,103 |
| 2026-07-08 | 4.520 | 4.590 | 4.400 | 4.500 | 4.500 | 207,603 |
| 2026-07-07 | 4.490 | 4.590 | 4.420 | 4.520 | 4.520 | 208,740 |
| 2026-07-06 | 4.590 | 4.600 | 4.300 | 4.490 | 4.490 | 115,667 |
| 2026-07-03 | 4.500 | 4.700 | 4.400 | 4.590 | 4.590 | 288,333 |
| 2026-07-02 | 4.310 | 4.650 | 4.310 | 4.500 | 4.500 | 82,004 |
| 2026-07-01 | 4.540 | 4.800 | 4.200 | 4.310 | 4.310 | 430,211 |
| 2026-06-30 | 4.480 | 4.840 | 4.050 | 4.540 | 4.540 | 71,233 |
| 2026-06-29 | 4.470 | 4.560 | 4.200 | 4.480 | 4.480 | 147,791 |
| 2026-06-26 | 4.490 | 4.550 | 4.450 | 4.470 | 4.470 | 249,372 |
| 2026-06-25 | 4.410 | 4.550 | 4.400 | 4.490 | 4.490 | 221,546 |
| 2026-06-24 | 4.310 | 4.490 | 4.300 | 4.410 | 4.410 | 94,383 |
| 2026-06-23 | 4.240 | 4.470 | 4.100 | 4.310 | 4.310 | 119,716 |
| 2026-06-22 | 4.210 | 4.240 | 4.210 | 4.240 | 4.240 | 357,896 |
| 2026-06-19 | 4.200 | 4.290 | 4.100 | 4.210 | 4.210 | 133,528 |
| 2026-06-18 | 4.170 | 4.320 | 4.100 | 4.200 | 4.200 | 166,139 |
| 2026-06-17 | 4.200 | 4.240 | 4.100 | 4.170 | 4.170 | 88,972 |
| 2026-06-16 | 4.220 | 4.300 | 4.150 | 4.200 | 4.200 | 68,947 |
| 2026-06-15 | 4.200 | 4.310 | 4.100 | 4.220 | 4.220 | 114,751 |
| 2026-06-12 | 4.190 | 4.300 | 4.090 | 4.200 | 4.200 | 321,014 |
| 2026-06-11 | 4.170 | 4.320 | 4.100 | 4.190 | 4.190 | 110,319 |
| 2026-06-10 | 4.200 | 4.500 | 4.080 | 4.170 | 4.170 | 147,496 |
| 2026-06-09 | 4.280 | 4.500 | 4.010 | 4.200 | 4.200 | 423,253 |
| 2026-06-08 | 4.200 | 4.320 | 4.200 | 4.280 | 4.280 | 82,403 |
| 2026-06-05 | 4.190 | 4.490 | 4.180 | 4.200 | 4.200 | 286,667 |
| 2026-06-04 | 4.180 | 4.200 | 4.160 | 4.190 | 4.190 | 143,815 |
| 2026-06-03 | 4.190 | 4.200 | 4.160 | 4.180 | 4.180 | 155,607 |
| 2026-06-02 | 4.190 | 4.200 | 4.150 | 4.190 | 4.190 | 109,541 |
| 2026-05-29 | 4.120 | 4.200 | 4.120 | 4.190 | 4.190 | 110,657 |
| 2026-05-28 | 4.130 | 4.210 | 4.000 | 4.120 | 4.120 | 293,287 |
| 2026-05-26 | 4.130 | 4.160 | 4.000 | 4.130 | 4.130 | 285,064 |
| 2026-05-25 | 4.160 | 4.230 | 4.100 | 4.130 | 4.130 | 221,413 |
| 2026-05-22 | 4.200 | 4.200 | 4.120 | 4.160 | 4.160 | 191,546 |
| 2026-05-21 | 4.220 | 4.250 | 4.160 | 4.210 | 4.210 | 101,079 |
| 2026-05-20 | 4.290 | 4.290 | 4.150 | 4.220 | 4.220 | 126,429 |
| 2026-05-19 | 4.220 | 4.300 | 4.200 | 4.290 | 4.290 | 398,720 |
| 2026-05-18 | 4.220 | 4.300 | 4.150 | 4.220 | 4.220 | 47,515 |
| 2026-05-15 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 91,818 |
| 2026-05-14 | 4.310 | 4.360 | 4.250 | 4.310 | 4.310 | 289,503 |
| 2026-05-13 | 4.350 | 4.360 | 4.200 | 4.310 | 4.310 | 65,395 |
| 2026-05-12 | 4.340 | 4.480 | 4.280 | 4.350 | 4.350 | 128,607 |
| 2026-05-11 | 4.330 | 4.480 | 4.200 | 4.340 | 4.340 | 98,172 |
| 2026-05-08 | 4.420 | 4.500 | 4.200 | 4.330 | 4.330 | 67,361 |
| 2026-05-07 | 4.350 | 4.600 | 4.300 | 4.420 | 4.420 | 131,426 |
| 2026-05-06 | 4.190 | 4.440 | 4.190 | 4.350 | 4.350 | 72,758 |
| 2026-05-05 | 4.180 | 4.380 | 4.150 | 4.190 | 4.190 | 155,225 |
| 2026-05-04 | 4.260 | 4.400 | 4.140 | 4.180 | 4.180 | 355,587 |
| 2026-04-30 | 4.260 | 4.510 | 4.190 | 4.260 | 4.260 | 293,965 |
| 2026-04-29 | 4.300 | 4.450 | 4.150 | 4.260 | 4.260 | 279,003 |
| 2026-04-28 | 4.450 | 4.520 | 4.190 | 4.300 | 4.300 | 310,701 |
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.