KENYA RE-INSURANCE CORPORATION LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.390 | 3.400 | 3.300 | 3.360 | 3.360 | 1,263,396 |
| 2026-04-24 | 3.360 | 3.400 | 3.350 | 3.390 | 3.390 | 931,820 |
| 2026-04-23 | 3.400 | 3.400 | 3.350 | 3.360 | 3.360 | 711,431 |
| 2026-04-22 | 3.410 | 3.450 | 3.360 | 3.400 | 3.400 | 1,302,809 |
| 2026-04-21 | 3.380 | 3.460 | 3.380 | 3.410 | 3.410 | 1,236,976 |
| 2026-04-20 | 3.380 | 3.400 | 3.350 | 3.380 | 3.380 | 996,300 |
| 2026-04-17 | 3.360 | 3.400 | 3.350 | 3.380 | 3.380 | 1,228,860 |
| 2026-04-16 | 3.370 | 3.400 | 3.300 | 3.360 | 3.360 | 7,858,585 |
| 2026-04-15 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 5,046,167 |
| 2026-04-14 | 3.410 | 3.450 | 3.350 | 3.380 | 3.380 | 1,326,499 |
| 2026-04-13 | 3.400 | 3.450 | 3.390 | 3.410 | 3.410 | 1,592,892 |
| 2026-04-10 | 3.410 | 3.450 | 3.360 | 3.400 | 3.400 | 1,837,524 |
| 2026-04-09 | 3.460 | 3.460 | 3.340 | 3.410 | 3.410 | 2,538,018 |
| 2026-04-08 | 3.280 | 3.530 | 3.280 | 3.460 | 3.460 | 1,434,696 |
| 2026-04-07 | 3.180 | 3.340 | 3.180 | 3.280 | 3.280 | 1,763,179 |
| 2026-04-02 | 3.070 | 3.280 | 3.050 | 3.180 | 3.180 | 1,542,069 |
| 2026-04-01 | 3.130 | 3.130 | 3.000 | 3.070 | 3.070 | 2,476,762 |
| 2026-03-31 | 3.210 | 3.210 | 3.080 | 3.130 | 3.130 | 1,926,599 |
| 2026-03-30 | 3.270 | 3.300 | 3.100 | 3.210 | 3.210 | 2,409,511 |
| 2026-03-27 | 3.560 | 3.560 | 3.000 | 3.270 | 3.270 | 2,612,735 |
| 2026-03-26 | 3.610 | 3.650 | 3.480 | 3.560 | 3.560 | 1,049,742 |
| 2026-03-25 | 3.570 | 3.650 | 3.500 | 3.610 | 3.610 | 1,291,472 |
| 2026-03-24 | 3.640 | 3.660 | 3.490 | 3.570 | 3.570 | 3,135,288 |
| 2026-03-23 | 3.650 | 3.750 | 3.500 | 3.640 | 3.640 | 1,694,369 |
| 2026-03-19 | 3.710 | 3.750 | 3.500 | 3.650 | 3.650 | 3,664,890 |
| 2026-03-18 | 3.780 | 3.780 | 3.650 | 3.710 | 3.710 | 1,079,727 |
| 2026-03-17 | 3.750 | 3.800 | 3.730 | 3.780 | 3.780 | 1,563,115 |
| 2026-03-16 | 3.810 | 3.880 | 3.700 | 3.750 | 3.750 | 1,586,278 |
| 2026-03-13 | 3.780 | 3.850 | 3.700 | 3.810 | 3.810 | 2,663,838 |
| 2026-03-12 | 3.820 | 3.830 | 3.700 | 3.780 | 3.780 | 1,326,234 |
| 2026-03-11 | 3.830 | 3.850 | 3.800 | 3.820 | 3.820 | 1,993,993 |
| 2026-03-10 | 3.780 | 3.900 | 3.780 | 3.830 | 3.830 | 1,989,636 |
| 2026-03-09 | 3.520 | 3.870 | 3.520 | 3.780 | 3.780 | 4,226,454 |
| 2026-03-06 | 3.430 | 3.770 | 3.380 | 3.520 | 3.520 | 3,492,833 |
| 2026-03-05 | 3.490 | 3.600 | 3.200 | 3.430 | 3.430 | 1,636,641 |
| 2026-03-04 | 3.770 | 3.780 | 3.400 | 3.490 | 3.490 | 2,799,926 |
| 2026-03-03 | 3.880 | 3.880 | 3.550 | 3.770 | 3.770 | 1,893,584 |
| 2026-03-02 | 3.910 | 3.980 | 3.820 | 3.880 | 3.880 | 4,673,574 |
| 2026-02-27 | 3.950 | 3.960 | 3.870 | 3.910 | 3.910 | 4,456,918 |
| 2026-02-26 | 3.910 | 3.990 | 3.880 | 3.950 | 3.950 | 3,359,842 |
| 2026-02-25 | 3.800 | 3.990 | 3.800 | 3.910 | 3.910 | 2,670,777 |
| 2026-02-24 | 3.760 | 3.900 | 3.750 | 3.800 | 3.800 | 3,342,170 |
| 2026-02-23 | 3.750 | 3.800 | 3.700 | 3.760 | 3.760 | 1,683,924 |
| 2026-02-20 | 3.700 | 3.800 | 3.600 | 3.750 | 3.750 | 1,241,834 |
| 2026-02-19 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 4,716,668 |
| 2026-02-18 | 3.940 | 3.940 | 3.660 | 3.800 | 3.800 | 2,757,748 |
| 2026-02-17 | 3.990 | 4.000 | 3.700 | 3.940 | 3.940 | 5,946,130 |
| 2026-02-16 | 3.660 | 4.020 | 3.660 | 3.990 | 3.990 | 14,407,373 |
| 2026-02-13 | 3.330 | 3.660 | 3.330 | 3.660 | 3.660 | 5,572,308 |
| 2026-02-12 | 3.150 | 3.450 | 3.150 | 3.330 | 3.330 | 3,111,389 |
| 2026-02-11 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 1,879,702 |
| 2026-02-10 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 1,695,053 |
| 2026-02-09 | 3.150 | 3.160 | 3.100 | 3.140 | 3.140 | 1,146,505 |
| 2026-02-06 | 3.150 | 3.160 | 3.130 | 3.150 | 3.150 | 788,684 |
| 2026-02-05 | 3.140 | 3.170 | 3.100 | 3.150 | 3.150 | 658,992 |
| 2026-02-04 | 3.160 | 3.180 | 3.090 | 3.140 | 3.140 | 990,792 |
| 2026-02-03 | 3.170 | 3.190 | 3.150 | 3.160 | 3.160 | 2,274,717 |
| 2026-02-02 | 3.180 | 3.190 | 3.150 | 3.170 | 3.170 | 2,183,890 |
| 2026-01-30 | 3.170 | 3.200 | 3.160 | 3.180 | 3.180 | 478,730 |
| 2026-01-29 | 3.190 | 3.190 | 3.150 | 3.170 | 3.170 | 1,061,637 |
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.