KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	2.120	2.150	2.040	2.090	2.090	64,200
2022-06-10	2.130	2.150	2.070	2.120	2.120	22,600
2022-06-09	2.070	2.150	2.040	2.130	2.130	41,600
2022-06-08	2.040	2.150	2.000	2.070	2.070	40,800
2022-06-07	2.010	2.110	2.000	2.040	2.040	203,900
2022-06-06	2.110	2.150	2.000	2.010	2.010	4,227,500
2022-06-03	2.070	2.170	2.070	2.110	2.110	30,100
2022-06-02	2.080	2.170	2.050	2.070	2.070	133,900
2022-05-31	2.070	2.100	2.050	2.080	2.080	44,000
2022-05-30	2.050	2.090	2.050	2.070	2.070	25,500
2022-05-27	2.040	2.100	2.030	2.050	2.050	81,800
2022-05-26	2.010	2.050	2.010	2.040	2.040	21,200
2022-05-25	2.020	2.100	2.000	2.010	2.010	36,000
2022-05-24	2.010	2.100	1.960	2.020	2.020	70,800
2022-05-23	2.050	2.110	1.960	2.010	2.010	525,900
2022-05-20	2.010	2.110	2.010	2.050	2.050	21,900
2022-05-19	2.050	2.110	2.000	2.010	2.010	304,500
2022-05-18	2.150	2.230	2.000	2.050	2.050	170,900
2022-05-17	2.230	2.230	2.110	2.150	2.150	60,900
2022-05-16	2.220	2.300	2.150	2.230	2.230	22,100
2022-05-13	2.150	2.250	2.130	2.220	2.220	4,600
2022-05-12	2.250	2.250	2.100	2.150	2.150	77,800
2022-05-11	2.240	2.250	2.240	2.250	2.250	107,900
2022-05-10	2.190	2.250	2.180	2.240	2.240	202,900
2022-05-09	2.180	2.250	2.150	2.190	2.190	82,500
2022-05-06	2.160	2.200	2.150	2.180	2.180	12,600
2022-05-05	2.160	2.200	2.150	2.160	2.160	259,400
2022-05-04	2.150	2.190	2.150	2.160	2.160	79,600
2022-04-28	2.140	2.190	2.130	2.150	2.150	86,000
2022-04-27	2.100	2.180	2.100	2.140	2.140	29,900
2022-04-26	2.130	2.160	2.050	2.100	2.100	67,100
2022-04-25	2.130	2.190	2.040	2.130	2.130	48,300
2022-04-22	2.110	2.190	2.040	2.130	2.130	26,300
2022-04-21	2.150	2.210	2.100	2.110	2.110	273,400
2022-04-20	2.160	2.190	2.130	2.150	2.150	261,500
2022-04-19	2.190	2.230	2.150	2.160	2.160	186,700
2022-04-14	2.190	2.220	2.180	2.190	2.190	508,200
2022-04-13	2.230	2.250	2.180	2.190	2.190	446,200
2022-04-12	2.240	2.240	2.200	2.230	2.230	24,400
2022-04-11	2.240	2.250	2.200	2.240	2.240	42,100
2022-04-08	2.230	2.250	2.220	2.240	2.240	36,700
2022-04-07	2.200	2.250	2.200	2.230	2.230	18,900
2022-04-06	2.180	2.240	2.180	2.200	2.200	62,600
2022-04-05	2.200	2.210	2.150	2.180	2.180	122,500
2022-04-04	2.210	2.240	2.150	2.200	2.200	2,429,200
2022-04-01	2.250	2.270	2.200	2.210	2.210	129,700
2022-03-31	2.280	2.300	2.240	2.250	2.250	387,000
2022-03-30	2.280	2.300	2.250	2.280	2.280	23,900
2022-03-29	2.260	2.300	2.250	2.280	2.280	212,800
2022-03-28	2.250	2.290	2.250	2.260	2.260	45,900
2022-03-25	2.260	2.280	2.250	2.250	2.250	84,200
2022-03-24	2.250	2.300	2.250	2.260	2.260	50,700
2022-03-23	2.250	2.280	2.250	2.250	2.250	92,700
2022-03-22	2.250	2.280	2.250	2.250	2.250	99,600
2022-03-21	2.270	2.280	2.210	2.250	2.250	101,300
2022-03-18	2.280	2.300	2.250	2.270	2.270	73,000
2022-03-17	2.300	2.300	2.260	2.280	2.280	57,400
2022-03-16	2.260	2.300	2.260	2.300	2.300	2,700
2022-03-15	2.270	2.270	2.250	2.260	2.260	170,700
2022-03-14	2.270	2.280	2.260	2.270	2.270	38,600

← NewerPage 19 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.