CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.390	3.400	3.300	3.380	3.380	229,700
2025-08-04	3.410	3.440	3.370	3.390	3.390	226,200
2025-08-01	3.400	3.440	3.380	3.410	3.410	118,600
2025-07-31	3.390	3.410	3.370	3.400	3.400	186,300
2025-07-30	3.390	3.400	3.370	3.390	3.390	164,300
2025-07-29	3.380	3.400	3.360	3.390	3.390	91,600
2025-07-28	3.360	3.420	3.300	3.380	3.380	389,600
2025-07-25	3.370	3.400	3.250	3.360	3.360	133,500
2025-07-24	3.250	3.400	3.250	3.370	3.370	313,400
2025-07-23	3.340	3.400	3.150	3.250	3.250	278,900
2025-07-22	3.300	3.480	3.250	3.340	3.340	201,400
2025-07-21	3.330	3.440	3.250	3.300	3.300	171,600
2025-07-18	3.220	3.420	3.220	3.330	3.330	99,800
2025-07-17	3.230	3.350	3.190	3.210	3.210	554,300
2025-07-16	3.320	3.400	3.170	3.230	3.230	489,500
2025-07-15	3.420	3.420	3.210	3.320	3.320	143,100
2025-07-14	3.290	3.500	3.290	3.420	3.420	254,900
2025-07-11	3.390	3.420	3.200	3.290	3.290	318,300
2025-07-10	3.570	3.570	3.280	3.390	3.390	215,900
2025-07-09	3.360	3.690	3.360	3.570	3.570	341,300
2025-07-08	3.150	3.460	3.150	3.360	3.360	776,200
2025-07-07	3.040	3.340	3.000	3.150	3.150	580,200
2025-07-04	2.920	3.100	2.910	3.040	3.040	277,400
2025-07-03	2.830	3.000	2.830	2.920	2.920	457,000
2025-07-02	2.910	2.910	2.700	2.830	2.830	132,400
2025-07-01	2.980	3.000	2.880	2.910	2.910	184,900
2025-06-30	2.880	3.050	2.880	2.980	2.980	333,700
2025-06-27	2.770	2.920	2.770	2.880	2.880	2,003,200
2025-06-26	2.770	2.800	2.750	2.770	2.770	42,700
2025-06-25	2.730	2.850	2.700	2.770	2.770	47,700
2025-06-24	2.770	2.800	2.650	2.730	2.730	76,900
2025-06-23	2.820	2.820	2.700	2.770	2.770	45,400
2025-06-20	2.830	2.830	2.800	2.820	2.820	34,100
2025-06-19	2.820	2.870	2.800	2.830	2.830	60,900
2025-06-18	2.860	2.880	2.800	2.820	2.820	24,900
2025-06-17	2.880	2.880	2.800	2.860	2.860	56,300
2025-06-16	2.860	2.900	2.860	2.880	2.880	96,900
2025-06-13	2.850	2.890	2.830	2.860	2.860	90,900
2025-06-12	2.710	2.890	2.710	2.850	2.850	531,700
2025-06-11	2.830	2.830	2.700	2.710	2.710	539,800
2025-06-10	2.860	2.900	2.770	2.830	2.830	50,200
2025-06-09	2.730	2.900	2.730	2.860	2.860	38,700
2025-06-05	2.710	2.800	2.550	2.730	2.730	40,500
2025-06-04	2.760	2.890	2.700	2.710	2.710	204,900
2025-06-03	2.710	2.890	2.600	2.760	2.760	55,300
2025-05-30	2.720	2.720	2.600	2.710	2.710	116,700
2025-05-29	2.720	2.840	2.700	2.720	2.720	120,600
2025-05-28	2.740	2.800	2.700	2.720	2.720	129,100
2025-05-27	2.710	2.750	2.710	2.740	2.740	137,200
2025-05-26	2.700	2.720	2.620	2.710	2.710	36,600
2025-05-23	2.720	2.750	2.600	2.700	2.700	76,100
2025-05-22	2.750	2.750	2.700	2.720	2.720	66,600
2025-05-21	2.770	2.800	2.700	2.750	2.750	65,800
2025-05-20	2.710	2.800	2.710	2.770	2.770	33,100
2025-05-19	2.690	2.890	2.550	2.710	2.710	50,900
2025-05-16	2.810	2.900	2.650	2.690	2.690	84,000
2025-05-15	2.820	2.900	2.630	2.810	2.810	61,400
2025-05-14	2.800	2.850	2.800	2.820	2.820	20,800
2025-05-13	2.830	3.000	2.710	2.800	2.800	136,800
2025-05-12	2.870	2.900	2.800	2.830	2.830	234,000

← NewerPage 6 of 21 · 1,243 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.