KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	2.260	2.280	2.260	2.270	2.270	9,100
2022-03-10	2.270	2.270	2.250	2.260	2.260	540,000
2022-03-09	2.260	2.300	2.250	2.270	2.270	94,400
2022-03-08	2.270	2.290	2.250	2.260	2.260	21,400
2022-03-07	2.290	2.290	2.220	2.270	2.270	36,900
2022-03-04	2.280	2.300	2.260	2.290	2.290	14,600
2022-03-03	2.230	2.300	2.230	2.280	2.280	68,200
2022-03-02	2.270	2.300	2.200	2.230	2.230	134,900
2022-03-01	2.270	2.300	2.250	2.270	2.270	22,700
2022-02-28	2.270	2.280	2.250	2.270	2.270	85,100
2022-02-25	2.260	2.270	2.250	2.270	2.270	52,200
2022-02-24	2.280	2.300	2.250	2.260	2.260	54,700
2022-02-23	2.260	2.300	2.250	2.280	2.280	17,000
2022-02-22	2.280	2.300	2.250	2.260	2.260	61,500
2022-02-21	2.260	2.280	2.260	2.280	2.280	239,400
2022-02-18	2.280	2.300	2.250	2.260	2.260	66,100
2022-02-17	2.260	2.300	2.260	2.280	2.280	522,400
2022-02-16	2.280	2.300	2.250	2.260	2.260	79,100
2022-02-15	2.240	2.300	2.230	2.280	2.280	71,100
2022-02-14	2.250	2.250	2.220	2.240	2.240	314,900
2022-02-11	2.240	2.250	2.210	2.250	2.250	59,100
2022-02-10	2.220	2.300	2.200	2.240	2.240	236,000
2022-02-09	2.220	2.280	2.200	2.220	2.220	152,400
2022-02-08	2.270	2.300	2.150	2.220	2.220	280,700
2022-02-07	2.220	2.330	2.220	2.270	2.270	45,500
2022-02-04	2.230	2.280	2.210	2.220	2.220	60,500
2022-02-03	2.270	2.300	2.220	2.230	2.230	70,200
2022-02-02	2.270	2.300	2.220	2.270	2.270	105,600
2022-02-01	2.260	2.300	2.260	2.270	2.270	35,200
2022-01-31	2.220	2.300	2.220	2.260	2.260	39,800
2022-01-28	2.220	2.300	2.200	2.220	2.220	639,900
2022-01-27	2.280	2.280	2.200	2.220	2.220	175,700
2022-01-26	2.320	2.320	2.200	2.280	2.280	67,300
2022-01-25	2.270	2.330	2.270	2.320	2.320	18,900
2022-01-24	2.230	2.330	2.200	2.270	2.270	76,300
2022-01-21	2.250	2.290	2.200	2.230	2.230	65,200
2022-01-20	2.240	2.320	2.200	2.250	2.250	82,500
2022-01-19	2.260	2.330	2.110	2.240	2.240	105,500
2022-01-18	2.270	2.330	2.210	2.260	2.260	391,400
2022-01-17	2.270	2.270	2.260	2.270	2.270	18,800
2022-01-14	2.270	2.300	2.260	2.270	2.270	168,700
2022-01-13	2.310	2.350	2.210	2.270	2.270	52,800
2022-01-12	2.320	2.330	2.290	2.310	2.310	63,200
2022-01-11	2.320	2.320	2.300	2.320	2.320	30,400
2022-01-10	2.300	2.350	2.290	2.320	2.320	652,000
2022-01-07	2.290	2.350	2.290	2.300	2.300	130,600
2022-01-06	2.300	2.330	2.250	2.290	2.290	33,800
2022-01-05	2.300	2.350	2.280	2.300	2.300	24,100
2022-01-04	2.290	2.300	2.230	2.300	2.300	45,000
2022-01-03	2.300	2.330	2.220	2.290	2.290	24,200
2021-12-31	2.240	2.300	2.240	2.300	2.300	10,900
2021-12-30	2.290	2.350	2.200	2.240	2.240	83,500
2021-12-29	2.250	2.350	2.240	2.290	2.290	37,200
2021-12-28	2.290	2.350	2.250	2.250	2.250	784,100
2021-12-24	2.300	2.340	2.260	2.290	2.290	38,400
2021-12-23	2.320	2.350	2.260	2.300	2.300	9,800
2021-12-22	2.300	2.350	2.300	2.320	2.320	95,800
2021-12-21	2.320	2.320	2.250	2.300	2.300	185,000
2021-12-20	2.220	2.350	2.220	2.320	2.320	60,500
2021-12-17	2.320	2.350	2.100	2.220	2.220	140,700

← NewerPage 20 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.