CIC INSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.450 | 4.550 | 4.300 | 4.450 | 4.450 | 251,626 |
| 2026-04-24 | 4.560 | 4.560 | 4.400 | 4.450 | 4.450 | 134,903 |
| 2026-04-23 | 4.580 | 4.650 | 4.500 | 4.560 | 4.560 | 176,236 |
| 2026-04-22 | 4.610 | 4.650 | 4.500 | 4.580 | 4.580 | 120,682 |
| 2026-04-21 | 4.620 | 4.670 | 4.550 | 4.610 | 4.610 | 81,032 |
| 2026-04-20 | 4.660 | 4.700 | 4.400 | 4.620 | 4.620 | 99,014 |
| 2026-04-17 | 4.630 | 4.700 | 4.570 | 4.660 | 4.660 | 84,235 |
| 2026-04-16 | 4.650 | 4.750 | 4.520 | 4.630 | 4.630 | 180,178 |
| 2026-04-15 | 4.640 | 4.750 | 4.600 | 4.650 | 4.650 | 94,363 |
| 2026-04-14 | 4.630 | 4.750 | 4.500 | 4.640 | 4.640 | 105,110 |
| 2026-04-13 | 4.700 | 4.750 | 4.500 | 4.630 | 4.630 | 170,974 |
| 2026-04-10 | 4.700 | 4.750 | 4.600 | 4.700 | 4.700 | 84,018 |
| 2026-04-09 | 4.520 | 4.750 | 4.520 | 4.700 | 4.700 | 100,584 |
| 2026-04-08 | 4.460 | 4.750 | 4.420 | 4.520 | 4.520 | 647,710 |
| 2026-04-07 | 4.490 | 4.500 | 4.400 | 4.460 | 4.460 | 206,415 |
| 2026-04-02 | 4.520 | 4.550 | 4.450 | 4.490 | 4.490 | 321,842 |
| 2026-04-01 | 4.530 | 4.550 | 4.470 | 4.520 | 4.520 | 99,621 |
| 2026-03-31 | 4.620 | 4.790 | 4.460 | 4.530 | 4.530 | 96,381 |
| 2026-03-30 | 4.460 | 4.800 | 4.460 | 4.620 | 4.620 | 309,376 |
| 2026-03-27 | 4.630 | 4.700 | 4.390 | 4.460 | 4.460 | 252,991 |
| 2026-03-26 | 4.780 | 4.870 | 4.390 | 4.630 | 4.630 | 338,783 |
| 2026-03-25 | 4.870 | 4.900 | 4.550 | 4.780 | 4.780 | 154,922 |
| 2026-03-24 | 4.960 | 5.000 | 4.700 | 4.870 | 4.870 | 200,702 |
| 2026-03-23 | 4.970 | 5.000 | 4.880 | 4.960 | 4.960 | 320,446 |
| 2026-03-19 | 4.990 | 5.000 | 4.950 | 4.970 | 4.970 | 439,562 |
| 2026-03-18 | 5.120 | 5.120 | 4.950 | 4.990 | 4.990 | 127,742 |
| 2026-03-17 | 5.060 | 5.200 | 5.060 | 5.120 | 5.120 | 178,911 |
| 2026-03-16 | 5.020 | 5.200 | 4.950 | 5.060 | 5.060 | 221,013 |
| 2026-03-13 | 4.940 | 5.100 | 4.940 | 5.020 | 5.020 | 176,951 |
| 2026-03-12 | 4.960 | 5.100 | 4.800 | 4.940 | 4.940 | 271,286 |
| 2026-03-11 | 4.980 | 5.020 | 4.930 | 4.960 | 4.960 | 352,204 |
| 2026-03-10 | 5.060 | 5.300 | 4.920 | 4.980 | 4.980 | 205,812 |
| 2026-03-09 | 4.910 | 5.300 | 4.910 | 5.060 | 5.060 | 533,637 |
| 2026-03-06 | 4.850 | 5.200 | 4.800 | 4.910 | 4.910 | 346,139 |
| 2026-03-05 | 5.180 | 5.200 | 4.670 | 4.850 | 4.850 | 272,971 |
| 2026-03-04 | 5.280 | 5.700 | 5.000 | 5.180 | 5.180 | 447,439 |
| 2026-03-03 | 5.340 | 5.460 | 5.200 | 5.280 | 5.280 | 343,842 |
| 2026-03-02 | 5.360 | 5.500 | 5.200 | 5.340 | 5.340 | 644,784 |
| 2026-02-27 | 5.200 | 5.580 | 5.200 | 5.360 | 5.360 | 965,297 |
| 2026-02-26 | 5.260 | 5.300 | 5.140 | 5.200 | 5.200 | 399,293 |
| 2026-02-25 | 5.040 | 5.520 | 5.040 | 5.260 | 5.260 | 672,965 |
| 2026-02-24 | 6.140 | 6.140 | 4.590 | 5.040 | 5.040 | 1,680,235 |
| 2026-02-23 | 6.200 | 6.380 | 5.980 | 6.140 | 6.140 | 685,081 |
| 2026-02-20 | 6.460 | 6.500 | 6.000 | 6.200 | 6.200 | 1,952,841 |
| 2026-02-19 | 6.020 | 6.620 | 6.020 | 6.460 | 6.460 | 1,423,453 |
| 2026-02-18 | 6.120 | 6.120 | 5.880 | 6.020 | 6.020 | 3,639,448 |
| 2026-02-17 | 5.980 | 6.400 | 5.920 | 6.120 | 6.120 | 2,215,419 |
| 2026-02-16 | 5.520 | 6.060 | 5.520 | 5.980 | 5.980 | 2,522,000 |
| 2026-02-13 | 5.060 | 5.560 | 5.060 | 5.520 | 5.520 | 2,723,980 |
| 2026-02-12 | 4.770 | 5.240 | 4.710 | 5.060 | 5.060 | 3,952,742 |
| 2026-02-11 | 4.590 | 4.880 | 4.520 | 4.770 | 4.770 | 625,154 |
| 2026-02-10 | 4.570 | 4.640 | 4.550 | 4.590 | 4.590 | 188,335 |
| 2026-02-09 | 4.590 | 4.600 | 4.500 | 4.570 | 4.570 | 204,484 |
| 2026-02-06 | 4.570 | 4.670 | 4.550 | 4.590 | 4.590 | 148,431 |
| 2026-02-05 | 4.540 | 4.600 | 4.530 | 4.570 | 4.570 | 80,849 |
| 2026-02-04 | 4.480 | 4.590 | 4.480 | 4.540 | 4.540 | 145,571 |
| 2026-02-03 | 4.490 | 4.520 | 4.320 | 4.480 | 4.480 | 395,190 |
| 2026-02-02 | 4.520 | 4.520 | 4.440 | 4.490 | 4.490 | 194,449 |
| 2026-01-30 | 4.530 | 4.600 | 4.470 | 4.520 | 4.520 | 192,299 |
| 2026-01-29 | 4.560 | 4.560 | 4.470 | 4.530 | 4.530 | 74,374 |
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.