KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.980	1.990	1.920	1.930	1.930	74,600
2024-02-20	1.890	1.990	1.890	1.980	1.980	7,400
2024-02-19	1.850	1.980	1.820	1.890	1.890	19,800
2024-02-16	1.970	2.000	1.830	1.850	1.850	112,400
2024-02-15	1.910	1.980	1.900	1.970	1.970	6,300
2024-02-14	1.910	1.970	1.850	1.910	1.910	43,500
2024-02-13	1.890	1.980	1.850	1.910	1.910	168,500
2024-02-12	1.850	1.910	1.850	1.890	1.890	34,300
2024-02-09	1.860	1.900	1.820	1.850	1.850	3,800
2024-02-08	1.870	1.880	1.810	1.860	1.860	13,800
2024-02-07	1.880	1.900	1.800	1.870	1.870	37,800
2024-02-06	1.890	1.900	1.860	1.880	1.880	35,700
2024-02-05	1.860	1.900	1.810	1.890	1.890	38,100
2024-02-02	1.810	1.890	1.810	1.860	1.860	33,100
2024-02-01	1.820	1.850	1.800	1.810	1.810	50,100
2024-01-31	1.810	1.850	1.810	1.820	1.820	40,800
2024-01-30	1.810	1.840	1.800	1.810	1.810	43,200
2024-01-29	1.810	1.850	1.750	1.810	1.810	42,500
2024-01-26	1.810	1.920	1.800	1.810	1.810	74,200
2024-01-25	1.910	1.940	1.790	1.810	1.810	53,400
2024-01-24	1.850	1.940	1.830	1.910	1.910	10,200
2024-01-23	1.850	1.860	1.830	1.850	1.850	31,000
2024-01-22	1.860	1.900	1.820	1.850	1.850	23,300
2024-01-19	1.930	1.960	1.830	1.860	1.860	42,500
2024-01-18	1.960	1.990	1.850	1.930	1.930	13,300
2024-01-17	1.960	1.990	1.830	1.960	1.960	129,800
2024-01-16	1.980	2.000	1.950	1.960	1.960	8,200
2024-01-15	1.950	2.000	1.950	1.980	1.980	119,100
2024-01-12	1.950	2.000	1.900	1.950	1.950	46,100
2024-01-11	1.890	1.960	1.860	1.950	1.950	42,700
2024-01-10	1.850	1.920	1.810	1.890	1.890	31,200
2024-01-09	1.890	1.960	1.800	1.850	1.850	38,600
2024-01-08	1.830	1.930	1.800	1.890	1.890	69,500
2024-01-05	1.820	1.900	1.790	1.830	1.830	13,900
2024-01-04	1.890	1.940	1.780	1.820	1.820	388,500
2024-01-03	1.850	1.900	1.800	1.890	1.890	24,700
2024-01-02	1.880	1.890	1.800	1.850	1.850	6,500
2023-12-29	1.880	1.900	1.800	1.880	1.880	17,000
2023-12-28	1.840	1.900	1.780	1.880	1.880	18,400
2023-12-27	1.740	1.900	1.740	1.840	1.840	2,600
2023-12-22	1.900	1.900	1.740	1.740	1.740	239,300
2023-12-21	1.880	1.950	1.880	1.900	1.900	26,500
2023-12-20	1.920	1.930	1.760	1.880	1.880	34,100
2023-12-19	1.790	1.930	1.790	1.920	1.920	20,400
2023-12-18	1.760	1.920	1.690	1.790	1.790	62,500
2023-12-15	1.710	1.800	1.710	1.760	1.760	32,700
2023-12-14	1.770	1.770	1.700	1.710	1.710	89,300
2023-12-13	1.770	1.800	1.720	1.770	1.770	75,200
2023-12-11	1.760	1.790	1.740	1.770	1.770	28,900
2023-12-08	1.770	1.790	1.720	1.760	1.760	7,100
2023-12-07	1.760	1.800	1.730	1.770	1.770	17,200
2023-12-06	1.740	1.800	1.720	1.760	1.760	58,700
2023-12-05	1.730	1.750	1.720	1.740	1.740	43,000
2023-12-04	1.820	1.820	1.710	1.730	1.730	61,900
2023-12-01	1.760	1.830	1.760	1.820	1.820	22,600
2023-11-30	1.710	1.850	1.710	1.760	1.760	3,000
2023-11-29	1.740	1.860	1.700	1.710	1.710	170,900
2023-11-28	1.740	1.750	1.720	1.740	1.740	17,700
2023-11-27	1.700	1.760	1.700	1.740	1.740	64,900
2023-11-24	1.750	1.790	1.700	1.700	1.700	868,100

← NewerPage 12 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.