CIC INSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.640 | 4.800 | 4.630 | 4.700 | 4.700 | 181,011 |
| 2025-10-29 | 4.610 | 4.780 | 4.500 | 4.640 | 4.640 | 183,771 |
| 2025-10-28 | 4.780 | 4.780 | 4.550 | 4.610 | 4.610 | 337,986 |
| 2025-10-27 | 4.580 | 4.800 | 4.500 | 4.780 | 4.780 | 525,698 |
| 2025-10-24 | 4.540 | 4.790 | 4.500 | 4.580 | 4.580 | 359,400 |
| 2025-10-23 | 4.500 | 4.700 | 4.400 | 4.540 | 4.540 | 280,400 |
| 2025-10-22 | 4.510 | 4.600 | 4.420 | 4.500 | 4.500 | 243,242 |
| 2025-10-21 | 4.590 | 4.590 | 4.450 | 4.510 | 4.510 | 532,829 |
| 2025-10-16 | 4.650 | 4.700 | 4.500 | 4.590 | 4.590 | 131,017 |
| 2025-10-15 | 4.480 | 4.800 | 4.480 | 4.650 | 4.650 | 98,263 |
| 2025-10-14 | 4.680 | 4.800 | 4.460 | 4.480 | 4.480 | 449,609 |
| 2025-10-13 | 4.560 | 4.870 | 4.500 | 4.680 | 4.680 | 377,030 |
| 2025-10-09 | 4.730 | 4.730 | 4.420 | 4.560 | 4.560 | 196,474 |
| 2025-10-08 | 4.840 | 4.870 | 4.560 | 4.730 | 4.730 | 171,275 |
| 2025-10-07 | 4.880 | 4.880 | 4.700 | 4.840 | 4.840 | 304,685 |
| 2025-10-06 | 4.870 | 4.900 | 4.850 | 4.880 | 4.880 | 80,918 |
| 2025-10-03 | 4.870 | 4.890 | 4.800 | 4.870 | 4.870 | 126,384 |
| 2025-10-02 | 4.840 | 4.900 | 4.840 | 4.870 | 4.870 | 159,078 |
| 2025-10-01 | 4.850 | 4.950 | 4.800 | 4.840 | 4.840 | 145,354 |
| 2025-09-30 | 4.960 | 4.960 | 4.800 | 4.850 | 4.850 | 131,062 |
| 2025-09-29 | 4.910 | 5.000 | 4.800 | 4.960 | 4.960 | 132,539 |
| 2025-09-26 | 4.800 | 5.100 | 4.600 | 4.910 | 4.910 | 468,872 |
| 2025-09-25 | 4.600 | 4.900 | 4.600 | 4.800 | 4.800 | 225,795 |
| 2025-09-24 | 4.280 | 4.700 | 4.280 | 4.600 | 4.600 | 524,728 |
| 2025-09-23 | 4.120 | 4.320 | 4.000 | 4.280 | 4.280 | 926,408 |
| 2025-09-22 | 4.320 | 4.600 | 3.900 | 4.120 | 4.120 | 531,779 |
| 2025-09-19 | 4.710 | 4.710 | 4.240 | 4.320 | 4.320 | 707,489 |
| 2025-09-18 | 4.930 | 4.930 | 4.660 | 4.710 | 4.710 | 381,138 |
| 2025-09-17 | 5.180 | 5.180 | 4.800 | 4.930 | 4.930 | 405,137 |
| 2025-09-16 | 5.280 | 5.280 | 5.000 | 5.180 | 5.180 | 102,497 |
| 2025-09-15 | 5.400 | 5.400 | 5.200 | 5.280 | 5.280 | 137,130 |
| 2025-09-12 | 5.260 | 5.500 | 5.260 | 5.400 | 5.400 | 235,741 |
| 2025-09-11 | 5.180 | 5.400 | 5.000 | 5.260 | 5.260 | 350,434 |
| 2025-09-10 | 5.320 | 5.500 | 5.000 | 5.180 | 5.180 | 485,490 |
| 2025-09-09 | 5.560 | 5.560 | 5.100 | 5.320 | 5.320 | 257,647 |
| 2025-09-08 | 5.300 | 5.700 | 5.000 | 5.560 | 5.560 | 3,267,922 |
| 2025-09-05 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 265,847 |
| 2025-09-04 | 5.060 | 5.500 | 5.060 | 5.300 | 5.300 | 742,178 |
| 2025-09-03 | 4.840 | 5.320 | 4.800 | 5.060 | 5.060 | 1,300,167 |
| 2025-09-02 | 4.630 | 5.000 | 4.600 | 4.840 | 4.840 | 1,484,917 |
| 2025-09-01 | 4.730 | 4.790 | 4.350 | 4.630 | 4.630 | 2,941,020 |
| 2025-08-29 | 4.780 | 4.990 | 4.600 | 4.730 | 4.730 | 351,031 |
| 2025-08-28 | 4.840 | 4.840 | 4.500 | 4.780 | 4.780 | 763,628 |
| 2025-08-27 | 5.340 | 5.360 | 3.850 | 4.840 | 4.840 | 2,079,453 |
| 2025-08-26 | 5.000 | 5.500 | 4.690 | 5.340 | 5.340 | 1,333,739 |
| 2025-08-25 | 4.680 | 5.140 | 4.680 | 5.000 | 5.000 | 1,093,297 |
| 2025-08-22 | 4.450 | 4.890 | 4.450 | 4.680 | 4.680 | 931,368 |
| 2025-08-21 | 4.380 | 4.500 | 4.350 | 4.450 | 4.450 | 833,953 |
| 2025-08-20 | 4.170 | 4.500 | 4.170 | 4.380 | 4.380 | 1,385,834 |
| 2025-08-19 | 4.140 | 4.190 | 4.140 | 4.170 | 4.170 | 773,571 |
| 2025-08-18 | 3.970 | 4.200 | 3.970 | 4.140 | 4.140 | 1,489,195 |
| 2025-08-15 | 3.860 | 4.000 | 3.860 | 3.970 | 3.970 | 444,645 |
| 2025-08-14 | 3.710 | 3.920 | 3.710 | 3.860 | 3.860 | 961,355 |
| 2025-08-13 | 3.650 | 3.850 | 3.650 | 3.710 | 3.710 | 373,716 |
| 2025-08-12 | 3.450 | 3.710 | 3.450 | 3.570 | 3.570 | 613,535 |
| 2025-08-11 | 3.420 | 3.500 | 3.380 | 3.450 | 3.450 | 176,199 |
| 2025-08-08 | 3.380 | 3.470 | 3.360 | 3.420 | 3.420 | 370,973 |
| 2025-08-07 | 3.360 | 3.390 | 3.360 | 3.380 | 3.380 | 195,700 |
| 2025-08-06 | 3.380 | 3.400 | 3.300 | 3.360 | 3.360 | 126,600 |
| 2025-08-05 | 3.390 | 3.400 | 3.300 | 3.380 | 3.380 | 229,700 |
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.