KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.800	1.800	1.730	1.750	1.750	60,800
2023-11-22	1.750	1.850	1.730	1.800	1.800	9,300
2023-11-21	1.700	1.790	1.700	1.750	1.750	35,200
2023-11-20	1.700	1.750	1.700	1.700	1.700	1,263,400
2023-11-17	1.730	1.760	1.700	1.700	1.700	57,900
2023-11-16	1.700	1.750	1.700	1.730	1.730	18,400
2023-11-15	1.760	1.760	1.630	1.700	1.700	631,600
2023-11-14	1.750	1.790	1.740	1.760	1.760	15,600
2023-11-10	1.700	1.780	1.680	1.750	1.750	20,900
2023-11-09	1.780	1.780	1.680	1.700	1.700	31,200
2023-11-08	1.770	1.790	1.710	1.780	1.780	70,000
2023-11-07	1.750	1.790	1.720	1.770	1.770	94,900
2023-11-06	1.750	1.750	1.710	1.750	1.750	172,300
2023-11-03	1.760	1.780	1.720	1.750	1.750	47,500
2023-11-02	1.770	1.780	1.720	1.760	1.760	28,900
2023-11-01	1.740	1.790	1.740	1.770	1.770	35,900
2023-10-31	1.730	1.790	1.700	1.740	1.740	38,800
2023-10-30	1.750	1.790	1.710	1.730	1.730	12,100
2023-10-27	1.710	1.790	1.710	1.750	1.750	50,000
2023-10-26	1.740	1.780	1.680	1.710	1.710	45,500
2023-10-25	1.770	1.790	1.700	1.740	1.740	51,100
2023-10-24	1.760	1.790	1.740	1.770	1.770	36,400
2023-10-23	1.770	1.800	1.740	1.760	1.760	92,100
2023-10-19	1.740	1.800	1.740	1.770	1.770	6,200
2023-10-18	1.760	1.800	1.710	1.740	1.740	638,500
2023-10-17	1.780	1.800	1.740	1.760	1.760	147,900
2023-10-16	1.780	1.800	1.770	1.780	1.780	81,100
2023-10-13	1.780	1.800	1.720	1.780	1.780	83,700
2023-10-12	1.760	1.780	1.750	1.780	1.780	730,600
2023-10-11	1.740	1.780	1.740	1.760	1.760	68,000
2023-10-09	1.760	1.760	1.700	1.740	1.740	52,700
2023-10-06	1.730	1.780	1.730	1.760	1.760	9,900
2023-10-05	1.720	1.780	1.710	1.730	1.730	35,600
2023-10-04	1.760	1.780	1.700	1.720	1.720	4,064,100
2023-10-03	1.760	1.790	1.720	1.760	1.760	89,300
2023-10-02	1.770	1.800	1.700	1.760	1.760	128,300
2023-09-29	1.780	1.800	1.750	1.770	1.770	24,300
2023-09-28	1.760	1.800	1.750	1.780	1.780	10,500
2023-09-27	1.820	1.820	1.750	1.760	1.760	310,100
2023-09-26	1.830	1.830	1.800	1.820	1.820	61,200
2023-09-25	1.830	1.850	1.830	1.830	1.830	43,500
2023-09-22	1.810	1.950	1.800	1.830	1.830	24,800
2023-09-21	1.830	1.830	1.800	1.810	1.810	246,100
2023-09-20	1.840	1.850	1.800	1.830	1.830	50,800
2023-09-19	1.830	1.900	1.830	1.840	1.840	41,600
2023-09-18	1.830	1.850	1.810	1.830	1.830	32,700
2023-09-15	1.850	1.850	1.820	1.830	1.830	30,900
2023-09-14	1.830	1.850	1.830	1.850	1.850	18,000
2023-09-13	1.860	1.860	1.810	1.830	1.830	13,500
2023-09-12	1.800	1.880	1.800	1.860	1.860	9,400
2023-09-11	1.800	1.890	1.790	1.800	1.800	106,900
2023-09-08	1.800	1.800	1.790	1.800	1.800	65,900
2023-09-07	1.800	1.900	1.780	1.800	1.800	43,700
2023-09-06	1.800	1.800	1.790	1.800	1.800	113,900
2023-09-05	1.800	1.850	1.790	1.800	1.800	35,100
2023-09-04	1.800	1.820	1.790	1.800	1.800	187,600
2023-09-01	1.870	1.900	1.800	1.800	1.800	268,900
2023-08-31	1.800	1.900	1.800	1.870	1.870	14,900
2023-08-30	1.820	1.890	1.790	1.800	1.800	431,500
2023-08-29	1.800	1.890	1.800	1.820	1.820	123,300

← NewerPage 13 of 21 · 1,244 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.