CIC INSURANCE GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	2.270	2.300	2.230	2.290	2.290	35,700
2024-11-11	2.290	2.300	2.230	2.270	2.270	203,900
2024-11-08	2.230	2.350	2.230	2.290	2.290	48,100
2024-11-07	2.230	2.300	2.230	2.230	2.230	56,500
2024-11-06	2.230	2.300	2.210	2.230	2.230	45,000
2024-11-05	2.190	2.300	2.190	2.230	2.230	32,000
2024-11-04	2.200	2.260	2.160	2.190	2.190	70,900
2024-10-31	2.170	2.250	2.160	2.200	2.200	113,400
2024-10-30	2.080	2.200	2.080	2.170	2.170	69,100
2024-10-29	2.090	2.160	2.030	2.080	2.080	201,000
2024-10-28	2.090	2.100	2.050	2.090	2.090	25,000
2024-10-25	2.100	2.100	2.020	2.090	2.090	106,700
2024-10-24	2.180	2.250	2.090	2.190	2.190	74,500
2024-10-23	2.190	2.210	2.160	2.180	2.180	26,600
2024-10-22	2.160	2.260	2.160	2.190	2.190	151,400
2024-10-18	2.160	2.210	2.120	2.160	2.160	20,100
2024-10-17	2.190	2.190	2.120	2.160	2.160	22,000
2024-10-16	2.160	2.210	2.100	2.190	2.190	67,900
2024-10-15	2.140	2.200	2.140	2.160	2.160	39,000
2024-10-14	2.120	2.200	2.080	2.140	2.140	61,500
2024-10-11	2.130	2.150	2.080	2.120	2.120	152,300
2024-10-09	2.100	2.150	2.080	2.130	2.130	14,400
2024-10-08	2.130	2.200	2.070	2.100	2.100	53,900
2024-10-07	2.070	2.140	2.070	2.130	2.130	41,600
2024-10-04	2.070	2.140	2.050	2.070	2.070	39,100
2024-10-03	2.100	2.190	2.010	2.070	2.070	64,600
2024-10-02	2.090	2.110	2.040	2.100	2.100	38,700
2024-10-01	2.040	2.110	2.020	2.090	2.090	60,700
2024-09-30	2.090	2.140	2.000	2.040	2.040	208,200
2024-09-27	2.100	2.140	2.040	2.090	2.090	21,000
2024-09-26	2.060	2.140	2.010	2.100	2.100	180,700
2024-09-25	2.090	2.100	2.000	2.060	2.060	145,800
2024-09-24	2.060	2.100	2.050	2.090	2.090	73,000
2024-09-23	2.090	2.090	2.050	2.060	2.060	174,400
2024-09-20	2.050	2.100	2.050	2.090	2.090	144,500
2024-09-19	2.090	2.100	2.020	2.050	2.050	91,300
2024-09-18	2.070	2.100	2.050	2.090	2.090	66,800
2024-09-17	2.040	2.100	2.010	2.070	2.070	106,500
2024-09-16	2.050	2.140	2.000	2.040	2.040	57,100
2024-09-13	2.000	2.100	2.000	2.050	2.050	343,100
2024-09-12	2.010	2.100	1.980	2.000	2.000	115,700
2024-09-11	2.010	2.150	1.980	2.010	2.010	102,300
2024-09-10	2.010	2.100	1.990	2.010	2.010	256,900
2024-09-09	2.030	2.100	1.990	2.010	2.010	66,900
2024-09-06	2.140	2.140	2.000	2.030	2.030	66,900
2024-09-05	2.150	2.150	2.100	2.140	2.140	14,800
2024-09-04	2.100	2.160	2.100	2.150	2.150	154,000
2024-09-03	2.090	2.160	2.010	2.100	2.100	18,800
2024-09-02	2.010	2.170	2.000	2.090	2.090	160,200
2024-08-30	1.980	2.100	1.980	2.010	2.010	186,100
2024-08-29	2.000	2.040	1.950	1.980	1.980	66,700
2024-08-28	1.980	2.050	1.980	2.000	2.000	80,700
2024-08-27	2.000	2.050	1.970	1.980	1.980	217,700
2024-08-26	2.100	2.100	1.950	2.000	2.000	127,500
2024-08-23	2.070	2.100	2.070	2.100	2.100	14,400
2024-08-22	2.040	2.100	2.000	2.070	2.070	26,600
2024-08-21	2.080	2.100	2.020	2.040	2.040	36,400
2024-08-20	2.100	2.100	2.050	2.080	2.080	8,400
2024-08-19	2.150	2.150	2.050	2.100	2.100	23,700
2024-08-16	2.100	2.160	2.100	2.150	2.150	7,700

← NewerPage 9 of 21 · 1,240 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.