CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	2.110	2.200	2.050	2.100	2.100	174,500
2022-03-09	2.050	2.200	2.050	2.110	2.110	56,800
2022-03-08	2.080	2.220	2.000	2.050	2.050	223,300
2022-03-07	2.030	2.220	2.010	2.080	2.080	39,200
2022-03-04	2.030	2.220	2.000	2.030	2.030	63,600
2022-03-03	2.040	2.240	1.980	2.030	2.030	261,100
2022-03-02	2.110	2.110	2.000	2.040	2.040	120,100
2022-03-01	2.150	2.150	2.020	2.110	2.110	50,700
2022-02-28	2.170	2.200	2.120	2.150	2.150	298,300
2022-02-25	2.160	2.200	2.150	2.170	2.170	6,700
2022-02-24	2.220	2.300	2.150	2.160	2.160	111,100
2022-02-23	2.180	2.300	2.160	2.220	2.220	12,200
2022-02-22	2.190	2.300	2.160	2.180	2.180	23,600
2022-02-21	2.150	2.300	2.150	2.190	2.190	36,700
2022-02-18	2.160	2.300	2.150	2.150	2.150	216,600
2022-02-17	2.160	2.300	2.150	2.160	2.160	38,900
2022-02-16	2.210	2.300	2.150	2.160	2.160	140,300
2022-02-15	2.290	2.300	2.200	2.210	2.210	145,300
2022-02-14	2.190	2.300	2.150	2.290	2.290	75,300
2022-02-11	2.210	2.300	2.150	2.190	2.190	54,500
2022-02-10	2.220	2.270	2.180	2.210	2.210	36,700
2022-02-09	2.200	2.300	2.170	2.220	2.220	81,800
2022-02-08	2.290	2.300	2.150	2.200	2.200	66,800
2022-02-07	2.250	2.300	2.250	2.290	2.290	16,500
2022-02-04	2.220	2.250	2.220	2.250	2.250	32,700
2022-02-03	2.160	2.250	2.160	2.220	2.220	25,400
2022-02-02	2.170	2.200	2.150	2.160	2.160	48,300
2022-02-01	2.170	2.250	2.150	2.170	2.170	27,400
2022-01-31	2.240	2.250	2.150	2.170	2.170	39,900
2022-01-28	2.180	2.250	2.150	2.240	2.240	50,900
2022-01-27	2.260	2.260	2.120	2.180	2.180	97,600
2022-01-26	2.280	2.300	2.230	2.260	2.260	20,200
2022-01-25	2.230	2.300	2.170	2.280	2.280	143,300
2022-01-24	2.190	2.300	2.170	2.230	2.230	268,200
2022-01-21	2.240	2.250	2.150	2.190	2.190	77,700
2022-01-20	2.240	2.300	2.200	2.240	2.240	9,400
2022-01-19	2.200	2.300	2.170	2.240	2.240	105,100
2022-01-18	2.170	2.250	2.160	2.200	2.200	19,500
2022-01-17	2.200	2.200	2.160	2.170	2.170	51,900
2022-01-14	2.170	2.290	2.150	2.200	2.200	114,500
2022-01-13	2.170	2.300	2.150	2.170	2.170	146,800
2022-01-12	2.170	2.170	2.150	2.170	2.170	72,400
2022-01-11	2.140	2.170	2.140	2.170	2.170	87,000
2022-01-10	2.130	2.170	2.130	2.140	2.140	30,400
2022-01-07	2.150	2.170	2.110	2.130	2.130	103,600
2022-01-06	2.100	2.210	2.100	2.150	2.150	64,500
2022-01-05	2.170	2.180	2.100	2.100	2.100	1,144,600
2022-01-04	2.170	2.180	2.150	2.170	2.170	22,800
2022-01-03	2.210	2.240	2.100	2.170	2.170	31,600
2021-12-31	2.290	2.290	2.120	2.210	2.210	27,800
2021-12-30	2.180	2.300	2.180	2.290	2.290	16,500
2021-12-29	2.200	2.300	2.110	2.180	2.180	66,000
2021-12-28	2.200	2.270	2.190	2.200	2.200	57,200
2021-12-24	2.100	2.270	2.100	2.200	2.200	26,100
2021-12-23	2.120	2.200	2.070	2.100	2.100	33,700
2021-12-22	2.070	2.200	2.070	2.120	2.120	25,700
2021-12-21	2.110	2.300	2.050	2.070	2.070	143,300
2021-12-20	2.140	2.140	2.060	2.110	2.110	34,700
2021-12-17	2.120	2.200	2.080	2.140	2.140	107,800
2021-12-16	2.110	2.200	2.100	2.120	2.120	99,900

← NewerPage 20 of 21 · 1,239 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.