CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.780	2.820	2.700	2.740	2.740	68,300
2025-02-07	2.800	2.820	2.710	2.780	2.780	219,800
2025-02-06	2.820	2.820	2.790	2.800	2.800	111,100
2025-02-05	2.810	2.850	2.770	2.820	2.820	437,600
2025-02-04	2.760	2.900	2.760	2.810	2.810	290,700
2025-02-03	2.720	2.780	2.710	2.760	2.760	64,500
2025-01-31	2.730	2.780	2.700	2.720	2.720	41,400
2025-01-30	2.700	2.750	2.700	2.730	2.730	192,300
2025-01-29	2.650	2.780	2.640	2.700	2.700	239,100
2025-01-28	2.630	2.700	2.630	2.650	2.650	170,300
2025-01-27	2.600	2.700	2.600	2.630	2.630	173,700
2025-01-24	2.550	2.680	2.550	2.600	2.600	270,200
2025-01-23	2.530	2.600	2.500	2.550	2.550	164,300
2025-01-22	2.580	2.580	2.500	2.530	2.530	317,900
2025-01-21	2.680	2.680	2.510	2.590	2.590	159,900
2025-01-20	2.550	2.780	2.550	2.680	2.680	435,200
2025-01-17	2.410	2.610	2.300	2.530	2.530	243,000
2025-01-16	2.470	2.550	2.300	2.410	2.410	126,400
2025-01-15	2.380	2.580	2.380	2.470	2.470	808,300
2025-01-14	2.350	2.400	2.300	2.380	2.380	690,100
2025-01-13	2.320	2.360	2.300	2.350	2.350	186,900
2025-01-10	2.330	2.380	2.300	2.320	2.320	376,900
2025-01-09	2.290	2.390	2.290	2.330	2.330	485,100
2025-01-08	2.270	2.350	2.270	2.290	2.290	251,300
2025-01-07	2.190	2.300	2.190	2.270	2.270	301,400
2025-01-06	2.150	2.210	2.150	2.190	2.190	319,400
2025-01-03	2.140	2.190	2.100	2.150	2.150	579,000
2025-01-02	2.150	2.190	2.100	2.140	2.140	59,000
2024-12-31	2.140	2.150	2.140	2.150	2.150	148,900
2024-12-30	2.150	2.150	2.100	2.140	2.140	18,700
2024-12-27	2.100	2.190	2.100	2.150	2.150	59,100
2024-12-24	2.140	2.180	2.070	2.100	2.100	28,000
2024-12-23	2.090	2.180	2.070	2.140	2.140	30,700
2024-12-20	2.080	2.170	2.070	2.090	2.090	44,700
2024-12-19	2.070	2.200	2.040	2.080	2.080	314,500
2024-12-18	2.080	2.080	2.040	2.070	2.070	94,700
2024-12-17	2.080	2.080	2.070	2.080	2.080	37,700
2024-12-16	2.060	2.080	2.060	2.080	2.080	154,700
2024-12-13	2.040	2.080	2.040	2.060	2.060	141,500
2024-12-11	2.080	2.080	2.010	2.040	2.040	166,400
2024-12-10	2.070	2.080	2.060	2.080	2.080	79,100
2024-12-09	2.040	2.080	2.040	2.070	2.070	45,200
2024-12-06	2.040	2.100	2.010	2.040	2.040	57,700
2024-12-05	2.060	2.080	2.000	2.040	2.040	215,600
2024-12-04	2.090	2.090	2.020	2.060	2.060	77,600
2024-12-03	2.100	2.190	2.060	2.090	2.090	40,200
2024-12-02	2.040	2.100	2.040	2.100	2.100	72,400
2024-11-29	2.070	2.100	2.000	2.040	2.040	106,900
2024-11-28	2.110	2.110	2.040	2.070	2.070	52,000
2024-11-27	2.190	2.190	2.090	2.110	2.110	149,000
2024-11-26	2.200	2.200	2.180	2.190	2.190	13,200
2024-11-25	2.180	2.280	2.170	2.200	2.200	16,800
2024-11-22	2.000	2.200	2.000	2.180	2.180	10,100
2024-11-21	2.110	2.120	1.980	2.000	2.000	231,400
2024-11-20	2.200	2.200	2.100	2.110	2.110	251,000
2024-11-19	2.240	2.250	2.190	2.200	2.200	27,500
2024-11-18	2.210	2.250	2.210	2.240	2.240	30,800
2024-11-15	2.260	2.300	2.200	2.210	2.210	47,900
2024-11-14	2.250	2.290	2.200	2.260	2.260	39,600
2024-11-13	2.290	2.300	2.230	2.250	2.250	58,200

← NewerPage 8 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.