CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	2.130	2.200	2.080	2.110	2.110	166,700
2021-12-14	2.160	2.160	2.110	2.130	2.130	35,500
2021-12-10	2.150	2.200	2.100	2.160	2.160	103,300
2021-12-09	2.130	2.200	2.100	2.150	2.150	21,200
2021-12-08	2.180	2.180	2.100	2.130	2.130	128,900
2021-12-07	2.230	2.290	2.100	2.180	2.180	59,600
2021-12-06	2.160	2.290	2.160	2.230	2.230	37,000
2021-12-03	2.080	2.200	2.030	2.160	2.160	45,000
2021-12-02	2.190	2.240	2.000	2.080	2.080	220,400
2021-12-01	2.240	2.240	2.160	2.190	2.190	85,300
2021-11-30	2.290	2.300	2.160	2.240	2.240	167,200
2021-11-29	2.300	2.300	2.170	2.290	2.290	25,200
2021-11-26	2.180	2.310	2.150	2.300	2.300	134,600
2021-11-25	2.000	2.200	2.000	2.180	2.180	26,500
2021-11-24	2.150	2.150	1.940	2.000	2.000	1,158,300
2021-11-23	2.270	2.270	2.050	2.150	2.150	69,100
2021-11-22	2.300	2.310	2.180	2.270	2.270	55,100
2021-11-19	2.260	2.310	2.260	2.300	2.300	109,000
2021-11-18	2.320	2.320	2.170	2.260	2.260	72,600
2021-11-17	2.310	2.340	2.300	2.320	2.320	11,400
2021-11-16	2.330	2.340	2.300	2.310	2.310	45,200
2021-11-15	2.390	2.440	2.300	2.330	2.330	52,100
2021-11-12	2.410	2.410	2.350	2.390	2.390	22,800
2021-11-11	2.410	2.450	2.390	2.410	2.410	48,800
2021-11-10	2.360	2.450	2.360	2.410	2.410	6,600
2021-11-09	2.380	2.450	2.170	2.360	2.360	64,000
2021-11-08	2.400	2.450	2.330	2.380	2.380	127,300
2021-11-05	2.430	2.450	2.370	2.400	2.400	292,400
2021-11-04	2.450	2.500	2.420	2.430	2.430	47,000
2021-11-03	2.440	2.500	2.440	2.450	2.450	225,600
2021-11-02	2.480	2.480	2.420	2.440	2.440	45,500
2021-11-01	2.560	2.560	2.450	2.480	2.480	42,700
2021-10-29	2.460	2.600	2.460	2.560	2.560	4,100
2021-10-28	2.480	2.600	2.400	2.460	2.460	41,400
2021-10-27	2.600	2.600	2.400	2.480	2.480	168,200
2021-10-26	2.650	2.650	2.580	2.600	2.600	88,300
2021-10-25	2.630	2.650	2.600	2.650	2.650	25,600
2021-10-22	2.650	2.650	2.610	2.630	2.630	151,100
2021-10-21	2.690	2.700	2.650	2.650	2.650	62,400

← NewerPage 21 of 21 · 1,239 trading days

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.