KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	1.200	1.280	1.200	1.230	1.230	680,800
2024-08-14	1.270	1.280	1.170	1.200	1.200	2,150,700
2024-08-13	1.200	1.280	1.200	1.270	1.270	100,900
2024-08-12	1.270	1.290	1.150	1.200	1.200	649,900
2024-08-09	1.280	1.290	1.250	1.270	1.270	255,100
2024-08-08	1.290	1.290	1.270	1.280	1.280	186,800
2024-08-07	1.300	1.310	1.280	1.290	1.290	237,000
2024-08-06	1.310	1.310	1.280	1.300	1.300	177,500
2024-08-05	1.320	1.320	1.300	1.310	1.310	201,500
2024-08-02	1.320	1.320	1.310	1.320	1.320	459,900
2024-08-01	1.320	1.320	1.310	1.320	1.320	320,000
2024-07-31	1.310	1.320	1.300	1.320	1.320	2,505,200
2024-07-30	1.320	1.320	1.300	1.310	1.310	120,200
2024-07-29	1.320	1.320	1.300	1.320	1.320	197,300
2024-07-26	1.330	1.330	1.300	1.320	1.320	255,400
2024-07-25	1.330	1.340	1.320	1.330	1.330	277,900
2024-07-24	1.340	1.340	1.310	1.330	1.330	844,800
2024-07-23	1.340	1.350	1.320	1.340	1.340	206,100
2024-07-22	1.340	1.350	1.320	1.340	1.340	323,200
2024-07-19	1.340	1.350	1.290	1.340	1.340	652,500
2024-07-18	1.360	1.370	1.300	1.340	1.340	288,800
2024-07-17	1.360	1.380	1.340	1.360	1.360	346,500
2024-07-16	1.380	1.380	1.350	1.360	1.360	243,400
2024-07-15	1.380	1.390	1.360	1.380	1.380	422,500
2024-07-12	1.390	1.390	1.370	1.380	1.380	2,280,700
2024-07-11	1.390	1.400	1.380	1.390	1.390	290,100
2024-07-10	1.400	1.400	1.370	1.390	1.390	628,100
2024-07-09	1.400	1.400	1.380	1.400	1.400	176,500
2024-07-08	1.400	1.400	1.390	1.400	1.400	367,600
2024-07-05	1.400	1.420	1.380	1.400	1.400	113,800
2024-07-04	1.400	1.410	1.380	1.400	1.400	162,100
2024-07-03	1.390	1.430	1.390	1.400	1.400	1,141,000
2024-07-02	1.400	1.400	1.380	1.390	1.390	1,274,300
2024-07-01	1.420	1.440	1.390	1.400	1.400	1,366,200
2024-06-28	1.400	1.450	1.400	1.420	1.420	1,565,600
2024-06-27	1.430	1.470	1.390	1.400	1.400	2,234,000
2024-06-26	2.830	2.830	1.390	1.430	1.430	577,400
2024-06-25	2.870	2.900	2.800	2.830	2.830	1,562,600
2024-06-24	2.830	2.970	2.830	2.870	2.870	2,520,500
2024-06-21	2.790	2.890	2.790	2.830	2.830	1,401,700
2024-06-20	2.760	2.800	2.760	2.790	2.790	1,191,500
2024-06-19	2.800	2.800	2.700	2.760	2.760	1,870,300
2024-06-18	2.800	2.800	2.750	2.800	2.800	3,747,700
2024-06-14	2.800	2.880	2.780	2.800	2.800	1,815,100
2024-06-13	2.800	2.890	2.780	2.800	2.800	12,457,900
2024-06-12	2.680	2.890	2.680	2.800	2.800	926,500
2024-06-11	2.660	2.870	2.630	2.680	2.680	1,663,700
2024-06-10	2.610	2.690	2.600	2.660	2.660	988,100
2024-06-07	2.510	2.640	2.500	2.610	2.610	1,241,400
2024-06-06	2.500	2.600	2.450	2.510	2.510	2,303,500
2024-06-05	2.410	2.560	2.410	2.500	2.500	1,387,900
2024-06-04	2.400	2.500	2.390	2.410	2.410	5,765,300
2024-06-03	2.390	2.400	2.360	2.400	2.400	5,821,100
2024-05-31	2.440	2.500	2.300	2.390	2.390	3,093,400
2024-05-30	2.080	3.000	2.080	2.440	2.440	3,161,700
2024-05-29	2.170	2.190	2.000	2.080	2.080	189,000
2024-05-28	2.000	2.200	1.980	2.170	2.170	941,900
2024-05-27	2.000	2.090	1.990	2.000	2.000	47,100
2024-05-24	1.980	2.100	1.950	2.000	2.000	67,200
2024-05-23	2.010	2.010	1.910	1.980	1.980	136,800

← NewerPage 10 of 21 · 1,242 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.