KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	2.000	2.040	1.950	2.010	2.010	9,900
2024-05-21	2.000	2.030	1.910	2.000	2.000	6,403,600
2024-05-20	2.000	2.050	1.960	2.000	2.000	22,900
2024-05-17	1.920	2.000	1.900	2.000	2.000	10,109,600
2024-05-16	1.980	2.000	1.900	1.920	1.920	338,800
2024-05-15	1.970	2.060	1.920	1.980	1.980	45,000
2024-05-14	1.990	2.080	1.950	1.970	1.970	14,900
2024-05-13	1.950	2.100	1.950	1.990	1.990	36,800
2024-05-09	1.960	2.000	1.920	1.950	1.950	35,700
2024-05-08	1.900	2.000	1.900	1.960	1.960	27,000
2024-05-07	1.900	2.000	1.900	1.900	1.900	1,489,700
2024-05-06	1.910	1.940	1.880	1.900	1.900	217,600
2024-05-03	1.930	1.940	1.900	1.910	1.910	42,600
2024-05-02	1.930	1.940	1.900	1.930	1.930	35,600
2024-04-30	1.940	1.940	1.900	1.930	1.930	53,500
2024-04-29	1.940	1.990	1.920	1.940	1.940	409,900
2024-04-26	1.920	1.980	1.920	1.940	1.940	54,200
2024-04-25	1.910	1.980	1.850	1.920	1.920	14,600
2024-04-24	1.960	2.000	1.880	1.910	1.910	98,900
2024-04-23	1.920	2.000	1.860	1.960	1.960	26,000
2024-04-22	1.940	2.000	1.810	1.920	1.920	28,600
2024-04-19	1.900	2.050	1.900	1.940	1.940	27,500
2024-04-18	1.990	2.050	1.870	1.900	1.900	35,600
2024-04-17	2.060	2.060	1.910	1.990	1.990	751,500
2024-04-16	2.070	2.110	2.050	2.060	2.060	590,200
2024-04-15	2.110	2.110	2.010	2.070	2.070	44,100
2024-04-12	2.120	2.130	2.010	2.110	2.110	96,100
2024-04-11	2.110	2.130	2.100	2.120	2.120	89,800
2024-04-09	2.090	2.130	2.070	2.110	2.110	21,400
2024-04-08	2.140	2.220	2.050	2.090	2.090	120,100
2024-04-05	2.130	2.220	2.120	2.140	2.140	810,600
2024-04-04	2.120	2.200	2.100	2.130	2.130	70,400
2024-04-03	2.200	2.200	2.100	2.120	2.120	781,500
2024-04-02	2.210	2.220	2.160	2.200	2.200	211,000
2024-03-28	2.100	2.310	2.100	2.210	2.210	41,000
2024-03-27	2.160	2.220	2.040	2.100	2.100	284,400
2024-03-26	2.100	2.240	2.020	2.160	2.160	134,700
2024-03-25	2.030	2.200	2.020	2.100	2.100	387,500
2024-03-22	2.020	2.090	2.000	2.030	2.030	117,400
2024-03-21	2.000	2.080	1.990	2.020	2.020	131,500
2024-03-20	1.970	2.000	1.970	2.000	2.000	508,800
2024-03-19	1.950	2.000	1.950	1.970	1.970	93,300
2024-03-18	1.930	1.970	1.920	1.930	1.930	274,800
2024-03-15	1.950	1.980	1.910	1.930	1.930	126,600
2024-03-14	1.920	1.950	1.920	1.950	1.950	10,700
2024-03-13	1.920	1.950	1.910	1.920	1.920	368,500
2024-03-12	1.920	1.980	1.900	1.920	1.920	305,800
2024-03-11	1.980	2.000	1.900	1.920	1.920	214,100
2024-03-08	1.960	2.000	1.910	1.980	1.980	10,400
2024-03-07	1.950	2.020	1.950	1.960	1.960	26,100
2024-03-06	1.950	2.000	1.900	1.950	1.950	54,500
2024-03-05	1.980	1.990	1.900	1.950	1.950	80,700
2024-03-04	1.970	1.980	1.950	1.980	1.980	88,600
2024-03-01	1.970	1.990	1.960	1.970	1.970	22,200
2024-02-29	2.000	2.020	1.950	1.970	1.970	38,400
2024-02-28	1.990	2.020	1.960	2.000	2.000	18,200
2024-02-27	1.930	2.020	1.930	1.990	1.990	10,500
2024-02-26	1.960	2.020	1.890	1.930	1.930	126,500
2024-02-23	1.960	1.980	1.900	1.960	1.960	82,900
2024-02-22	1.930	1.980	1.860	1.960	1.960	10,600

← NewerPage 11 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.