CIC INSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.360 | 4.700 | 4.360 | 4.560 | 4.560 | 347,870 |
| 2026-01-27 | 4.490 | 4.640 | 4.350 | 4.360 | 4.360 | 6,447,426 |
| 2026-01-26 | 4.600 | 4.680 | 4.300 | 4.490 | 4.490 | 163,854 |
| 2026-01-23 | 4.600 | 4.700 | 4.450 | 4.600 | 4.600 | 198,929 |
| 2026-01-22 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 536,734 |
| 2026-01-21 | 4.670 | 4.670 | 4.500 | 4.550 | 4.550 | 78,566 |
| 2026-01-20 | 4.730 | 4.800 | 4.600 | 4.670 | 4.670 | 86,061 |
| 2026-01-19 | 4.630 | 4.790 | 4.500 | 4.730 | 4.730 | 103,173 |
| 2026-01-16 | 4.510 | 4.790 | 4.480 | 4.630 | 4.630 | 159,534 |
| 2026-01-15 | 4.570 | 4.680 | 4.450 | 4.510 | 4.510 | 427,151 |
| 2026-01-14 | 4.530 | 4.700 | 4.500 | 4.570 | 4.570 | 910,558 |
| 2026-01-13 | 4.490 | 4.600 | 4.490 | 4.530 | 4.530 | 195,502 |
| 2026-01-12 | 4.560 | 4.600 | 4.420 | 4.490 | 4.490 | 422 |
| 2026-01-09 | 4.590 | 4.600 | 4.450 | 4.560 | 4.560 | 134,227 |
| 2026-01-08 | 4.510 | 4.600 | 4.300 | 4.590 | 4.590 | 243,013 |
| 2026-01-07 | 4.560 | 4.600 | 4.480 | 4.510 | 4.510 | 158,613 |
| 2026-01-06 | 4.550 | 4.600 | 4.410 | 4.560 | 4.560 | 60,340 |
| 2026-01-05 | 4.540 | 4.590 | 4.440 | 4.550 | 4.550 | 107,086 |
| 2026-01-02 | 4.570 | 4.600 | 4.500 | 4.540 | 4.540 | 135,273 |
| 2025-12-31 | 4.530 | 4.790 | 4.500 | 4.570 | 4.570 | 124,457 |
| 2025-12-30 | 4.510 | 4.600 | 4.400 | 4.530 | 4.530 | 115,364 |
| 2025-12-29 | 4.670 | 4.670 | 4.300 | 4.510 | 4.510 | 105,917 |
| 2025-12-24 | 4.690 | 4.700 | 4.600 | 4.670 | 4.670 | 87,607 |
| 2025-12-23 | 4.710 | 4.750 | 4.500 | 4.690 | 4.690 | 265,803 |
| 2025-12-22 | 4.360 | 4.790 | 4.360 | 4.710 | 4.710 | 172,550 |
| 2025-12-19 | 4.450 | 4.650 | 4.100 | 4.360 | 4.360 | 879,270 |
| 2025-12-18 | 4.470 | 4.500 | 4.300 | 4.450 | 4.450 | 147,742 |
| 2025-12-17 | 4.480 | 4.500 | 4.300 | 4.470 | 4.470 | 88,298 |
| 2025-12-16 | 4.480 | 4.500 | 4.450 | 4.480 | 4.480 | 185,504 |
| 2025-12-15 | 4.490 | 4.500 | 4.350 | 4.480 | 4.480 | 94,827 |
| 2025-12-11 | 4.290 | 4.580 | 4.290 | 4.490 | 4.490 | 67,881 |
| 2025-12-10 | 4.190 | 4.500 | 4.100 | 4.290 | 4.290 | 122,569 |
| 2025-12-09 | 4.340 | 4.340 | 4.120 | 4.190 | 4.190 | 169,517 |
| 2025-12-08 | 4.430 | 4.550 | 4.160 | 4.340 | 4.340 | 102,511 |
| 2025-12-05 | 4.540 | 4.580 | 4.100 | 4.430 | 4.430 | 93,188 |
| 2025-12-04 | 4.540 | 4.650 | 4.200 | 4.540 | 4.540 | 54,702 |
| 2025-12-03 | 4.600 | 4.650 | 4.450 | 4.540 | 4.540 | 274,383 |
| 2025-12-02 | 4.670 | 4.670 | 4.510 | 4.600 | 4.600 | 69,363 |
| 2025-12-01 | 4.590 | 4.800 | 4.590 | 4.670 | 4.670 | 107,217 |
| 2025-11-28 | 4.370 | 4.700 | 4.370 | 4.590 | 4.590 | 180,481 |
| 2025-11-27 | 4.510 | 4.510 | 4.250 | 4.370 | 4.370 | 161,902 |
| 2025-11-26 | 4.580 | 4.600 | 4.500 | 4.510 | 4.510 | 270,766 |
| 2025-11-25 | 4.520 | 4.700 | 4.520 | 4.580 | 4.580 | 32,524 |
| 2025-11-24 | 4.590 | 4.590 | 4.320 | 4.490 | 4.490 | 124,144 |
| 2025-11-21 | 4.620 | 4.650 | 4.500 | 4.590 | 4.590 | 492,277 |
| 2025-11-20 | 4.610 | 4.700 | 4.610 | 4.620 | 4.620 | 460,236 |
| 2025-11-19 | 4.660 | 4.700 | 4.500 | 4.610 | 4.610 | 615,167 |
| 2025-11-18 | 4.760 | 4.800 | 4.600 | 4.660 | 4.660 | 454,055 |
| 2025-11-17 | 4.530 | 4.980 | 4.530 | 4.760 | 4.760 | 158,751 |
| 2025-11-14 | 4.580 | 4.800 | 4.200 | 4.530 | 4.530 | 633,956 |
| 2025-11-13 | 4.780 | 4.800 | 4.500 | 4.580 | 4.580 | 571,432 |
| 2025-11-12 | 4.790 | 4.800 | 4.650 | 4.780 | 4.780 | 195,527 |
| 2025-11-11 | 4.790 | 4.800 | 4.750 | 4.790 | 4.790 | 1,204,465 |
| 2025-11-10 | 4.790 | 4.800 | 4.700 | 4.790 | 4.790 | 604,350 |
| 2025-11-07 | 4.760 | 4.800 | 4.760 | 4.790 | 4.790 | 243,082 |
| 2025-11-06 | 4.780 | 4.790 | 4.750 | 4.760 | 4.760 | 229,109 |
| 2025-11-05 | 4.690 | 4.800 | 4.690 | 4.780 | 4.780 | 426,207 |
| 2025-11-04 | 4.530 | 4.800 | 4.530 | 4.690 | 4.690 | 346,197 |
| 2025-11-03 | 4.640 | 4.700 | 4.500 | 4.530 | 4.530 | 823,037 |
| 2025-10-31 | 4.700 | 4.750 | 4.600 | 4.640 | 4.640 | 181,448 |
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.