CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.810	2.900	2.710	2.870	2.870	123,000
2025-05-08	2.810	2.850	2.800	2.810	2.810	78,700
2025-05-07	2.870	2.900	2.710	2.810	2.810	53,300
2025-05-06	2.820	2.940	2.800	2.870	2.870	21,400
2025-05-05	2.940	2.980	2.710	2.820	2.820	44,800
2025-05-02	2.920	3.100	2.700	2.940	2.940	57,800
2025-04-30	2.850	3.000	2.850	2.920	2.920	18,400
2025-04-29	2.820	2.900	2.770	2.850	2.850	16,800
2025-04-28	2.900	2.960	2.770	2.820	2.820	63,500
2025-04-25	2.970	3.000	2.800	2.900	2.900	31,100
2025-04-24	2.910	3.000	2.800	2.970	2.970	33,100
2025-04-23	3.070	3.070	2.770	2.910	2.910	132,800
2025-04-22	2.990	3.130	2.950	3.070	3.070	1,227,600
2025-04-17	2.990	3.000	2.980	2.990	2.990	173,200
2025-04-16	2.980	3.000	2.980	2.990	2.990	96,700
2025-04-15	2.980	3.000	2.900	2.980	2.980	111,400
2025-04-14	2.950	3.070	2.950	2.980	2.980	145,600
2025-04-11	2.960	3.000	2.900	2.950	2.950	24,400
2025-04-10	2.960	3.000	2.900	2.960	2.960	225,500
2025-04-09	2.980	3.000	2.900	2.960	2.960	141,300
2025-04-08	3.100	3.100	2.950	2.980	2.980	160,100
2025-04-07	2.980	3.170	2.950	3.100	3.100	199,100
2025-04-04	3.120	3.180	2.950	2.980	2.980	505,900
2025-04-03	2.990	3.190	2.880	3.120	3.120	196,700
2025-04-02	2.910	3.070	2.850	2.990	2.990	167,500
2025-04-01	2.840	2.950	2.800	2.910	2.910	301,800
2025-03-28	2.940	2.940	2.800	2.840	2.840	68,200
2025-03-27	2.900	3.010	2.890	2.940	2.940	87,100
2025-03-26	2.830	3.010	2.830	2.900	2.900	167,500
2025-03-25	2.890	2.950	2.800	2.830	2.830	72,000
2025-03-24	2.850	2.980	2.700	2.890	2.890	44,700
2025-03-21	2.990	3.000	2.800	2.850	2.850	67,300
2025-03-20	2.940	3.000	2.900	2.990	2.990	89,700
2025-03-19	2.740	3.000	2.740	2.940	2.940	272,400
2025-03-18	3.000	3.000	2.700	2.740	2.740	174,700
2025-03-17	2.920	3.000	2.920	3.000	3.000	33,100
2025-03-14	2.850	3.000	2.850	2.920	2.920	51,100
2025-03-13	2.990	3.050	2.720	2.850	2.850	70,500
2025-03-12	3.000	3.070	2.950	2.990	2.990	126,600
2025-03-11	3.020	3.050	2.950	3.000	3.000	88,300
2025-03-10	3.040	3.040	3.000	3.020	3.020	149,900
2025-03-07	3.010	3.080	3.010	3.040	3.040	88,900
2025-03-06	3.020	3.060	3.000	3.010	3.010	139,900
2025-03-05	3.000	3.050	2.950	3.020	3.020	117,600
2025-03-04	3.020	3.030	2.950	3.000	3.000	67,800
2025-03-03	3.000	3.050	2.950	3.020	3.020	72,800
2025-02-28	2.980	3.040	2.980	3.000	3.000	224,900
2025-02-27	3.000	3.000	2.970	2.980	2.980	86,400
2025-02-26	3.000	3.080	2.960	3.000	3.000	82,200
2025-02-25	2.990	3.090	2.950	3.000	3.000	271,100
2025-02-24	2.870	3.000	2.720	2.990	2.990	280,600
2025-02-21	3.010	3.100	2.710	2.870	2.870	322,600
2025-02-20	2.820	3.100	2.750	3.010	3.010	954,800
2025-02-19	2.790	2.900	2.660	2.820	2.820	136,800
2025-02-18	2.880	3.050	2.660	2.790	2.790	178,200
2025-02-17	2.850	3.100	2.700	2.880	2.880	176,300
2025-02-14	2.830	2.900	2.790	2.850	2.850	480,600
2025-02-13	2.660	2.920	2.660	2.830	2.830	891,200
2025-02-12	2.660	2.790	2.610	2.660	2.660	319,400
2025-02-11	2.740	2.740	2.600	2.660	2.660	63,900

← NewerPage 7 of 21 · 1,241 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.