KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.760	1.800	1.600	1.700	1.700	97,500
2023-03-02	1.800	1.800	1.710	1.760	1.760	80,100
2023-03-01	1.770	1.810	1.770	1.800	1.800	23,100
2023-02-28	1.820	1.820	1.750	1.770	1.770	37,400
2023-02-27	1.770	1.840	1.770	1.820	1.820	21,700
2023-02-24	1.810	1.840	1.750	1.770	1.770	5,200
2023-02-23	1.830	1.830	1.800	1.810	1.810	38,800
2023-02-22	1.820	1.840	1.800	1.830	1.830	19,100
2023-02-21	1.820	1.830	1.800	1.820	1.820	8,500
2023-02-20	1.820	1.830	1.820	1.820	1.820	35,500
2023-02-17	1.820	1.840	1.820	1.820	1.820	48,900
2023-02-16	1.800	1.840	1.800	1.820	1.820	49,000
2023-02-15	1.790	1.840	1.750	1.800	1.800	15,000
2023-02-14	1.800	1.800	1.780	1.790	1.790	24,100
2023-02-13	1.760	1.840	1.750	1.800	1.800	27,200
2023-02-10	1.750	1.800	1.750	1.760	1.760	71,300
2023-02-09	1.750	1.780	1.730	1.750	1.750	64,000
2023-02-08	1.750	1.780	1.750	1.750	1.750	169,600
2023-02-07	1.760	1.780	1.740	1.750	1.750	93,500
2023-02-06	1.770	1.820	1.750	1.760	1.760	339,000
2023-02-03	1.790	1.800	1.750	1.770	1.770	24,200
2023-02-02	1.800	1.840	1.750	1.790	1.790	21,600
2023-02-01	1.790	1.870	1.750	1.800	1.800	144,200
2023-01-31	1.800	1.870	1.750	1.790	1.790	109,900
2023-01-30	1.800	1.870	1.790	1.800	1.800	206,500
2023-01-27	1.780	1.880	1.760	1.800	1.800	13,900
2023-01-26	1.820	1.890	1.750	1.780	1.780	37,000
2023-01-25	1.800	1.890	1.800	1.820	1.820	10,400
2023-01-24	1.800	1.800	1.800	1.800	1.800	144,700
2023-01-23	1.800	1.880	1.780	1.800	1.800	62,300
2023-01-20	1.840	1.890	1.760	1.800	1.800	1,811,200
2023-01-19	1.800	1.900	1.800	1.840	1.840	47,000
2023-01-18	1.800	1.880	1.800	1.800	1.800	36,500
2023-01-17	1.820	1.880	1.800	1.800	1.800	77,200
2023-01-16	1.860	1.860	1.800	1.820	1.820	92,200
2023-01-13	1.860	1.860	1.840	1.860	1.860	59,000
2023-01-12	1.860	1.880	1.850	1.860	1.860	22,600
2023-01-11	1.900	1.930	1.850	1.860	1.860	139,000
2023-01-10	1.920	1.920	1.880	1.900	1.900	68,000
2023-01-09	1.890	1.950	1.880	1.920	1.920	10,400
2023-01-06	1.880	1.950	1.870	1.890	1.890	55,100
2023-01-05	1.860	1.960	1.840	1.880	1.880	30,600
2023-01-04	1.870	1.930	1.830	1.860	1.860	19,400
2023-01-03	1.830	1.900	1.830	1.870	1.870	11,000
2022-12-30	1.850	1.900	1.800	1.830	1.830	23,200
2022-12-29	1.860	1.900	1.800	1.850	1.850	57,300
2022-12-28	1.850	1.890	1.830	1.860	1.860	11,800
2022-12-23	1.840	1.890	1.820	1.850	1.850	11,600
2022-12-22	1.850	1.890	1.820	1.840	1.840	139,100
2022-12-21	1.860	1.860	1.810	1.850	1.850	43,700
2022-12-20	1.860	1.920	1.810	1.860	1.860	17,000
2022-12-19	1.860	1.920	1.820	1.860	1.860	60,600
2022-12-16	1.890	1.920	1.820	1.860	1.860	4,600
2022-12-15	1.770	1.940	1.770	1.890	1.890	5,800
2022-12-14	1.820	1.940	1.760	1.770	1.770	90,100
2022-12-13	1.890	1.890	1.780	1.820	1.820	186,700
2022-12-09	1.810	1.890	1.810	1.890	1.890	29,500
2022-12-08	1.810	1.890	1.780	1.810	1.810	25,200
2022-12-07	1.810	1.890	1.780	1.810	1.810	24,200
2022-12-06	1.810	1.890	1.780	1.810	1.810	9,300

← NewerPage 16 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.