KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.830	1.860	1.800	1.800	1.800	111,600
2023-08-25	1.800	1.870	1.800	1.830	1.830	70,100
2023-08-24	1.840	1.860	1.800	1.800	1.800	308,800
2023-08-23	1.850	1.860	1.800	1.840	1.840	173,800
2023-08-22	1.860	1.860	1.810	1.850	1.850	16,600
2023-08-21	1.810	1.870	1.810	1.860	1.860	21,300
2023-08-18	1.870	1.880	1.800	1.810	1.810	160,600
2023-08-17	1.870	1.890	1.840	1.870	1.870	103,500
2023-08-16	1.870	1.900	1.860	1.870	1.870	21,000
2023-08-15	1.900	1.950	1.850	1.870	1.870	119,700
2023-08-14	1.890	1.900	1.860	1.900	1.900	1,011,200
2023-08-11	1.890	1.950	1.890	1.890	1.890	113,700
2023-08-10	1.880	1.900	1.880	1.890	1.890	168,500
2023-08-09	1.890	1.900	1.850	1.880	1.880	123,500
2023-08-08	1.900	1.900	1.850	1.890	1.890	50,000
2023-08-07	1.910	1.910	1.880	1.900	1.900	1,243,500
2023-08-04	1.870	1.950	1.840	1.910	1.910	72,200
2023-08-03	1.890	1.920	1.800	1.870	1.870	38,900
2023-08-02	1.880	1.960	1.850	1.890	1.890	6,374,800
2023-08-01	1.850	1.900	1.800	1.880	1.880	13,213,800
2023-07-31	1.800	1.890	1.800	1.850	1.850	114,900
2023-07-28	1.830	1.860	1.780	1.800	1.800	165,900
2023-07-27	1.790	1.860	1.790	1.830	1.830	11,500
2023-07-26	1.810	1.860	1.730	1.790	1.790	126,300
2023-07-25	1.830	1.890	1.800	1.810	1.810	73,200
2023-07-24	1.810	1.860	1.810	1.830	1.830	76,100
2023-07-21	1.800	1.860	1.800	1.810	1.810	39,700
2023-07-20	1.820	1.850	1.790	1.800	1.800	337,700
2023-07-19	1.840	1.850	1.800	1.820	1.820	84,400
2023-07-18	1.840	1.850	1.840	1.840	1.840	141,800
2023-07-17	1.850	1.880	1.800	1.840	1.840	50,500
2023-07-14	1.860	1.890	1.840	1.850	1.850	143,200
2023-07-13	1.860	1.890	1.850	1.860	1.860	40,800
2023-07-12	1.850	1.860	1.850	1.860	1.860	13,000
2023-07-11	1.850	1.850	1.830	1.850	1.850	263,000
2023-07-10	1.840	1.890	1.840	1.860	1.860	50,600
2023-07-07	1.830	1.890	1.790	1.840	1.840	112,400
2023-07-06	1.810	1.950	1.790	1.830	1.830	47,100
2023-07-05	1.780	1.890	1.780	1.810	1.810	37,700
2023-07-04	1.800	1.810	1.780	1.780	1.780	148,000
2023-07-03	1.800	1.830	1.800	1.800	1.800	19,800
2023-06-30	1.780	1.880	1.730	1.800	1.800	2,040,500
2023-06-29	1.790	1.820	1.720	1.780	1.780	73,100
2023-06-27	1.820	1.900	1.700	1.790	1.790	417,600
2023-06-26	1.810	1.900	1.800	1.820	1.820	2,130,000
2023-06-23	1.790	1.900	1.780	1.810	1.810	92,200
2023-06-22	1.830	1.830	1.770	1.790	1.790	138,100
2023-06-21	1.810	1.900	1.800	1.830	1.830	101,800
2023-06-20	1.810	1.900	1.790	1.810	1.810	58,000
2023-06-19	1.980	1.980	1.780	1.810	1.810	246,100
2023-06-16	1.990	2.000	1.980	1.980	1.980	68,900
2023-06-15	2.000	2.020	1.980	1.990	1.990	297,500
2023-06-14	2.000	2.020	1.980	2.000	2.000	96,100
2023-06-13	2.020	2.020	1.980	2.000	2.000	127,500
2023-06-12	1.990	2.080	1.980	2.020	2.020	137,900
2023-06-09	1.940	2.000	1.940	1.990	1.990	152,400
2023-06-08	1.910	1.990	1.900	1.940	1.940	115,500
2023-06-07	1.960	1.960	1.890	1.910	1.910	134,500
2023-06-06	1.970	2.000	1.900	1.960	1.960	185,400
2023-06-05	1.940	2.000	1.940	1.970	1.970	287,400

← NewerPage 14 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.