KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.910	1.980	1.880	1.940	1.940	41,400
2023-05-31	1.800	1.970	1.800	1.910	1.910	117,100
2023-05-30	1.800	1.940	1.800	1.800	1.800	1,316,600
2023-05-29	1.760	1.880	1.760	1.800	1.800	197,500
2023-05-26	1.800	1.800	1.750	1.760	1.760	830,100
2023-05-25	1.780	1.800	1.780	1.800	1.800	59,900
2023-05-24	1.800	1.800	1.750	1.780	1.780	441,900
2023-05-23	1.780	1.800	1.780	1.800	1.800	20,000
2023-05-22	1.800	1.880	1.750	1.780	1.780	93,100
2023-05-19	1.790	1.800	1.780	1.800	1.800	89,100
2023-05-18	1.810	1.810	1.770	1.790	1.790	53,000
2023-05-17	1.820	1.870	1.770	1.810	1.810	194,700
2023-05-16	1.810	1.870	1.780	1.820	1.820	44,800
2023-05-15	1.820	1.820	1.770	1.810	1.810	195,200
2023-05-12	1.870	1.890	1.800	1.820	1.820	69,000
2023-05-11	1.800	1.870	1.790	1.870	1.870	67,600
2023-05-10	1.810	1.850	1.770	1.800	1.800	11,200
2023-05-09	1.840	1.900	1.800	1.810	1.810	152,500
2023-05-08	1.810	1.940	1.790	1.840	1.840	224,500
2023-05-05	1.870	1.880	1.760	1.810	1.810	254,800
2023-05-04	1.880	1.920	1.810	1.870	1.870	39,000
2023-05-03	1.880	1.940	1.830	1.880	1.880	90,700
2023-05-02	1.890	1.940	1.850	1.880	1.880	29,900
2023-04-28	1.870	1.920	1.850	1.890	1.890	24,800
2023-04-27	1.780	1.950	1.780	1.870	1.870	50,200
2023-04-26	1.890	1.920	1.750	1.780	1.780	159,500
2023-04-25	1.820	1.920	1.780	1.890	1.890	562,900
2023-04-24	1.830	1.920	1.800	1.820	1.820	75,300
2023-04-20	1.810	1.920	1.780	1.830	1.830	152,700
2023-04-19	1.820	1.930	1.770	1.810	1.810	109,600
2023-04-18	1.940	1.980	1.750	1.820	1.820	209,300
2023-04-17	1.820	1.990	1.820	1.940	1.940	76,100
2023-04-14	1.840	1.900	1.800	1.820	1.820	32,600
2023-04-13	1.870	1.900	1.800	1.840	1.840	197,100
2023-04-12	1.890	1.900	1.820	1.870	1.870	20,700
2023-04-11	2.000	2.000	1.800	1.890	1.890	513,900
2023-04-06	2.000	2.000	1.900	2.000	2.000	1,073,100
2023-04-05	1.930	2.000	1.900	2.000	2.000	3,809,900
2023-04-04	1.920	1.950	1.900	1.930	1.930	530,200
2023-04-03	1.890	1.950	1.880	1.920	1.920	148,300
2023-03-31	1.880	1.900	1.800	1.890	1.890	89,700
2023-03-30	1.800	1.970	1.800	1.880	1.880	395,800
2023-03-29	1.720	1.880	1.720	1.800	1.800	248,400
2023-03-28	1.690	1.840	1.690	1.720	1.720	337,800
2023-03-27	1.820	1.820	1.640	1.690	1.690	450,700
2023-03-24	1.690	1.850	1.690	1.820	1.820	33,900
2023-03-23	1.590	1.740	1.590	1.690	1.690	19,600
2023-03-22	1.600	1.750	1.510	1.590	1.590	25,600
2023-03-21	1.540	1.620	1.500	1.600	1.600	193,300
2023-03-20	1.590	1.630	1.510	1.540	1.540	83,200
2023-03-17	1.630	1.700	1.500	1.590	1.590	170,000
2023-03-16	1.700	1.720	1.570	1.630	1.630	57,400
2023-03-15	1.630	1.720	1.630	1.700	1.700	51,100
2023-03-14	1.740	1.740	1.600	1.630	1.630	93,500
2023-03-13	1.700	1.750	1.650	1.740	1.740	21,800
2023-03-10	1.720	1.750	1.650	1.700	1.700	9,600
2023-03-09	1.730	1.750	1.690	1.720	1.720	19,900
2023-03-08	1.720	1.750	1.700	1.730	1.730	64,700
2023-03-07	1.730	1.750	1.700	1.720	1.720	36,600
2023-03-06	1.700	1.750	1.700	1.730	1.730	11,800

← NewerPage 15 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.