KENYA RE-INSURANCE CORPORATION LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.530 | 3.590 | 3.500 | 3.540 | 3.540 | 2,736,697 |
| 2026-07-22 | 3.530 | 3.590 | 3.460 | 3.530 | 3.530 | 937,432 |
| 2026-07-21 | 3.550 | 3.590 | 3.460 | 3.530 | 3.530 | 926,528 |
| 2026-07-20 | 3.540 | 3.600 | 3.490 | 3.550 | 3.550 | 2,191,733 |
| 2026-07-17 | 3.510 | 3.600 | 3.490 | 3.540 | 3.540 | 1,754,492 |
| 2026-07-16 | 3.500 | 3.560 | 3.400 | 3.510 | 3.510 | 1,554,086 |
| 2026-07-15 | 3.440 | 3.590 | 3.440 | 3.500 | 3.500 | 1,152,119 |
| 2026-07-14 | 3.370 | 3.490 | 3.370 | 3.440 | 3.440 | 1,476,648 |
| 2026-07-13 | 3.310 | 3.440 | 3.300 | 3.370 | 3.370 | 726,090 |
| 2026-07-10 | 3.340 | 3.400 | 3.300 | 3.310 | 3.310 | 8,415,875 |
| 2026-07-09 | 3.370 | 3.370 | 3.300 | 3.340 | 3.340 | 869,188 |
| 2026-07-08 | 3.360 | 3.380 | 3.330 | 3.370 | 3.370 | 1,268,925 |
| 2026-07-07 | 3.350 | 3.380 | 3.340 | 3.360 | 3.360 | 1,047,663 |
| 2026-07-06 | 3.350 | 3.390 | 3.330 | 3.350 | 3.350 | 3,214,050 |
| 2026-07-03 | 3.340 | 3.390 | 3.320 | 3.350 | 3.350 | 1,090,794 |
| 2026-07-02 | 3.360 | 3.380 | 3.270 | 3.340 | 3.340 | 1,553,139 |
| 2026-07-01 | 3.330 | 3.400 | 3.330 | 3.360 | 3.360 | 1,176,527 |
| 2026-06-30 | 3.370 | 3.400 | 3.290 | 3.330 | 3.330 | 848,926 |
| 2026-06-29 | 3.320 | 3.400 | 3.300 | 3.370 | 3.370 | 1,760,189 |
| 2026-06-26 | 3.290 | 3.390 | 3.290 | 3.320 | 3.320 | 1,115,842 |
| 2026-06-25 | 3.300 | 3.360 | 3.250 | 3.290 | 3.290 | 644,189 |
| 2026-06-24 | 3.290 | 3.400 | 3.250 | 3.300 | 3.300 | 583,138 |
| 2026-06-23 | 3.280 | 3.390 | 3.200 | 3.290 | 3.290 | 1,600,386 |
| 2026-06-22 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 4,486,623 |
| 2026-06-19 | 3.390 | 3.440 | 3.340 | 3.400 | 3.400 | 1,681,772 |
| 2026-06-18 | 3.400 | 3.430 | 3.360 | 3.390 | 3.390 | 1,058,162 |
| 2026-06-17 | 3.420 | 3.440 | 3.350 | 3.400 | 3.400 | 667,647 |
| 2026-06-16 | 3.430 | 3.480 | 3.400 | 3.420 | 3.420 | 7,042,765 |
| 2026-06-15 | 3.420 | 3.450 | 3.400 | 3.430 | 3.430 | 3,669,778 |
| 2026-06-12 | 3.440 | 3.490 | 3.350 | 3.420 | 3.420 | 3,284,865 |
| 2026-06-11 | 3.470 | 3.490 | 3.400 | 3.440 | 3.440 | 3,228,376 |
| 2026-06-10 | 3.490 | 3.500 | 3.400 | 3.470 | 3.470 | 2,346,607 |
| 2026-06-09 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 1,389,654 |
| 2026-06-08 | 3.490 | 3.500 | 3.440 | 3.470 | 3.470 | 611,857 |
| 2026-06-05 | 3.440 | 3.500 | 3.440 | 3.490 | 3.490 | 1,403,696 |
| 2026-06-04 | 3.390 | 3.500 | 3.360 | 3.440 | 3.440 | 3,719,677 |
| 2026-06-03 | 3.360 | 3.450 | 3.360 | 3.390 | 3.390 | 2,014,649 |
| 2026-06-02 | 3.330 | 3.410 | 3.330 | 3.360 | 3.360 | 12,245,677 |
| 2026-05-29 | 3.310 | 3.350 | 3.310 | 3.330 | 3.330 | 1,576,132 |
| 2026-05-28 | 3.310 | 3.390 | 3.280 | 3.310 | 3.310 | 1,828,860 |
| 2026-05-26 | 3.270 | 3.400 | 3.270 | 3.310 | 3.310 | 732,779 |
| 2026-05-25 | 3.320 | 3.350 | 3.100 | 3.270 | 3.270 | 854,916 |
| 2026-05-22 | 3.320 | 3.400 | 3.270 | 3.320 | 3.320 | 450,179 |
| 2026-05-21 | 3.360 | 3.400 | 3.240 | 3.320 | 3.320 | 1,131,999 |
| 2026-05-20 | 3.320 | 3.410 | 3.320 | 3.360 | 3.360 | 619,086 |
| 2026-05-19 | 3.330 | 3.400 | 3.300 | 3.320 | 3.320 | 568,744 |
| 2026-05-18 | 3.350 | 3.400 | 3.310 | 3.330 | 3.330 | 4,865,524 |
| 2026-05-15 | 3.360 | 3.390 | 3.310 | 3.350 | 3.350 | 2,824,016 |
| 2026-05-14 | 3.410 | 3.410 | 3.350 | 3.360 | 3.360 | 588,778 |
| 2026-05-13 | 3.510 | 3.510 | 3.350 | 3.410 | 3.410 | 3,117,565 |
| 2026-05-12 | 3.330 | 3.600 | 3.330 | 3.510 | 3.510 | 1,966,337 |
| 2026-05-11 | 3.320 | 3.370 | 3.280 | 3.330 | 3.330 | 557,621 |
| 2026-05-08 | 3.200 | 3.400 | 3.200 | 3.320 | 3.320 | 783,243 |
| 2026-05-07 | 3.180 | 3.250 | 3.160 | 3.200 | 3.200 | 1,767,909 |
| 2026-05-06 | 3.220 | 3.300 | 3.150 | 3.180 | 3.180 | 1,797,259 |
| 2026-05-05 | 3.290 | 3.290 | 3.190 | 3.220 | 3.220 | 753,276 |
| 2026-05-04 | 3.330 | 3.390 | 3.240 | 3.290 | 3.290 | 645,553 |
| 2026-04-30 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 1,286,102 |
| 2026-04-29 | 3.360 | 3.360 | 3.290 | 3.320 | 3.320 | 799,870 |
| 2026-04-28 | 3.360 | 3.400 | 3.300 | 3.360 | 3.360 | 356,088 |
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.