KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.120	2.150	2.080	2.100	2.100	1,039,000
2022-09-06	2.100	2.170	2.100	2.120	2.120	33,200
2022-09-05	2.100	2.140	2.070	2.100	2.100	39,900
2022-09-02	2.100	2.100	2.070	2.100	2.100	49,700
2022-09-01	2.050	2.160	2.050	2.110	2.110	102,100
2022-08-31	2.060	2.070	2.050	2.050	2.050	44,200
2022-08-30	2.090	2.140	2.040	2.060	2.060	44,800
2022-08-29	2.090	2.100	2.060	2.090	2.090	28,100
2022-08-26	2.160	2.170	2.050	2.090	2.090	51,600
2022-08-25	2.120	2.160	2.120	2.160	2.160	2,700
2022-08-24	2.160	2.160	2.100	2.120	2.120	256,400
2022-08-23	2.160	2.170	2.100	2.160	2.160	205,800
2022-08-22	2.160	2.190	2.150	2.160	2.160	141,700
2022-08-19	2.130	2.200	2.120	2.160	2.160	128,800
2022-08-18	2.120	2.150	2.050	2.130	2.130	59,400
2022-08-17	2.100	2.150	2.100	2.120	2.120	27,100
2022-08-16	2.110	2.150	2.100	2.100	2.100	766,300
2022-08-15	2.090	2.150	2.090	2.110	2.110	11,700
2022-08-12	2.090	2.100	2.050	2.090	2.090	19,200
2022-08-11	2.050	2.100	2.050	2.090	2.090	72,700
2022-08-10	2.050	2.070	2.000	2.050	2.050	96,500
2022-08-08	2.050	2.070	2.050	2.050	2.050	417,200
2022-08-05	2.030	2.050	2.030	2.050	2.050	70,200
2022-08-04	2.050	2.070	2.000	2.030	2.030	126,700
2022-08-03	2.040	2.070	2.040	2.050	2.050	87,200
2022-08-02	2.000	2.060	2.000	2.040	2.040	40,300
2022-08-01	2.000	2.040	1.990	2.000	2.000	19,800
2022-07-29	1.990	2.040	1.980	2.000	2.000	73,400
2022-07-28	2.000	2.040	1.990	1.990	1.990	123,000
2022-07-27	2.050	2.050	1.980	2.000	2.000	249,700
2022-07-26	2.030	2.050	2.010	2.050	2.050	11,500
2022-07-25	2.050	2.060	2.010	2.030	2.030	57,400
2022-07-22	2.050	2.060	2.040	2.050	2.050	12,500
2022-07-21	2.030	2.070	2.010	2.050	2.050	32,300
2022-07-20	2.070	2.070	2.010	2.030	2.030	241,200
2022-07-19	2.010	2.090	2.010	2.070	2.070	22,600
2022-07-18	2.090	2.100	2.000	2.010	2.010	182,200
2022-07-15	2.060	2.100	2.000	2.090	2.090	72,700
2022-07-14	2.040	2.100	2.040	2.060	2.060	28,300
2022-07-13	2.030	2.100	2.000	2.040	2.040	70,200
2022-07-12	2.060	2.060	2.000	2.030	2.030	18,100
2022-07-08	2.060	2.100	2.020	2.060	2.060	110,200
2022-07-07	2.050	2.090	2.050	2.060	2.060	50,200
2022-07-06	2.060	2.090	2.030	2.050	2.050	91,100
2022-07-05	2.070	2.090	2.000	2.060	2.060	49,200
2022-07-04	2.040	2.090	2.000	2.070	2.070	27,800
2022-07-01	1.990	2.090	1.940	2.040	2.040	24,400
2022-06-30	1.940	2.010	1.940	1.990	1.990	10,600
2022-06-29	1.960	2.000	1.920	1.940	1.940	40,500
2022-06-28	1.980	2.080	1.930	1.960	1.960	183,200
2022-06-27	2.000	2.000	1.960	1.980	1.980	16,200
2022-06-24	1.980	2.000	1.980	2.000	2.000	16,600
2022-06-23	1.980	2.000	1.950	1.980	1.980	65,300
2022-06-22	1.990	2.090	1.960	1.980	1.980	27,800
2022-06-21	2.020	2.090	1.960	1.990	1.990	11,300
2022-06-20	2.030	2.100	2.000	2.020	2.020	39,600
2022-06-17	2.080	2.140	1.960	2.030	2.030	34,400
2022-06-16	2.080	2.140	2.010	2.080	2.080	69,100
2022-06-15	2.120	2.120	2.030	2.080	2.080	42,900
2022-06-14	2.090	2.150	2.050	2.120	2.120	15,700

← NewerPage 18 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.