KENYA RE-INSURANCE CORPORATION LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.200 | 3.200 | 3.170 | 3.190 | 3.190 | 2,688,283 |
| 2026-01-27 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 1,252,782 |
| 2026-01-26 | 3.190 | 3.210 | 3.190 | 3.200 | 3.200 | 3,549,342 |
| 2026-01-23 | 3.180 | 3.200 | 3.180 | 3.190 | 3.190 | 1,100,835 |
| 2026-01-22 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 2,614,568 |
| 2026-01-21 | 3.190 | 3.200 | 3.170 | 3.190 | 3.190 | 2,458,776 |
| 2026-01-20 | 3.190 | 3.200 | 3.180 | 3.190 | 3.190 | 1,533,331 |
| 2026-01-19 | 3.180 | 3.200 | 3.180 | 3.190 | 3.190 | 4,180,889 |
| 2026-01-16 | 3.170 | 3.200 | 3.170 | 3.180 | 3.180 | 2,508,127 |
| 2026-01-15 | 3.160 | 3.180 | 3.160 | 3.170 | 3.170 | 821,815 |
| 2026-01-14 | 3.180 | 3.180 | 3.150 | 3.160 | 3.160 | 1,252,099 |
| 2026-01-13 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 1,718,366 |
| 2026-01-12 | 3.170 | 3.200 | 3.150 | 3.180 | 3.180 | 773,597 |
| 2026-01-09 | 3.180 | 3.200 | 3.150 | 3.170 | 3.170 | 3,342,076 |
| 2026-01-08 | 3.170 | 3.290 | 3.150 | 3.180 | 3.180 | 4,054,955 |
| 2026-01-07 | 3.010 | 3.300 | 3.000 | 3.170 | 3.170 | 1,791,961 |
| 2026-01-06 | 3.000 | 3.050 | 3.000 | 3.010 | 3.010 | 2,285,565 |
| 2026-01-05 | 3.000 | 3.040 | 2.980 | 3.000 | 3.000 | 1,656,797 |
| 2026-01-02 | 3.010 | 3.040 | 2.990 | 3.000 | 3.000 | 1,735,806 |
| 2025-12-31 | 3.000 | 3.050 | 3.000 | 3.010 | 3.010 | 5,856,700 |
| 2025-12-30 | 2.990 | 3.050 | 2.990 | 3.000 | 3.000 | 5,714,950 |
| 2025-12-29 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 703,336 |
| 2025-12-24 | 3.000 | 3.100 | 2.970 | 3.010 | 3.010 | 1,306,195 |
| 2025-12-23 | 2.970 | 3.130 | 2.970 | 3.000 | 3.000 | 1,773,873 |
| 2025-12-22 | 2.990 | 3.150 | 2.920 | 2.970 | 2.970 | 2,214,252 |
| 2025-12-19 | 2.950 | 3.040 | 2.950 | 2.990 | 2.990 | 409,612 |
| 2025-12-18 | 2.930 | 2.990 | 2.920 | 2.950 | 2.950 | 558,482 |
| 2025-12-17 | 2.890 | 2.990 | 2.870 | 2.930 | 2.930 | 1,098,557 |
| 2025-12-16 | 2.870 | 2.990 | 2.840 | 2.890 | 2.890 | 2,231,347 |
| 2025-12-15 | 2.860 | 2.900 | 2.840 | 2.870 | 2.870 | 1,514,788 |
| 2025-12-11 | 2.890 | 2.900 | 2.820 | 2.860 | 2.860 | 1,400,350 |
| 2025-12-10 | 2.900 | 2.990 | 2.870 | 2.890 | 2.890 | 922,896 |
| 2025-12-09 | 2.870 | 2.930 | 2.850 | 2.900 | 2.900 | 777,811 |
| 2025-12-08 | 2.900 | 2.900 | 2.850 | 2.870 | 2.870 | 735,360 |
| 2025-12-05 | 2.910 | 2.930 | 2.860 | 2.900 | 2.900 | 1,033,601 |
| 2025-12-04 | 2.930 | 2.940 | 2.890 | 2.910 | 2.910 | 2,838,847 |
| 2025-12-03 | 2.950 | 2.990 | 2.890 | 2.930 | 2.930 | 546,636 |
| 2025-12-02 | 2.990 | 3.000 | 2.900 | 2.950 | 2.950 | 2,406,679 |
| 2025-12-01 | 3.170 | 3.170 | 2.960 | 2.990 | 2.990 | 470,590 |
| 2025-11-28 | 2.990 | 3.280 | 2.950 | 3.170 | 3.170 | 5,070,840 |
| 2025-11-27 | 3.000 | 3.080 | 2.960 | 2.990 | 2.990 | 1,525,571 |
| 2025-11-26 | 3.010 | 3.080 | 2.970 | 3.000 | 3.000 | 1,217,973 |
| 2025-11-25 | 3.080 | 3.100 | 2.960 | 3.010 | 3.010 | 2,721,621 |
| 2025-11-24 | 3.090 | 3.140 | 3.020 | 3.080 | 3.080 | 661,721 |
| 2025-11-21 | 3.110 | 3.150 | 3.000 | 3.090 | 3.090 | 853,527 |
| 2025-11-20 | 3.150 | 3.150 | 3.090 | 3.110 | 3.110 | 1,785,284 |
| 2025-11-19 | 3.130 | 3.150 | 3.120 | 3.150 | 3.150 | 1,429,588 |
| 2025-11-18 | 3.150 | 3.160 | 3.100 | 3.130 | 3.130 | 2,491,039 |
| 2025-11-17 | 3.170 | 3.180 | 3.120 | 3.150 | 3.150 | 3,314,686 |
| 2025-11-14 | 3.150 | 3.200 | 3.140 | 3.170 | 3.170 | 2,414,725 |
| 2025-11-13 | 3.170 | 3.190 | 3.120 | 3.150 | 3.150 | 5,807,228 |
| 2025-11-12 | 3.210 | 3.210 | 3.140 | 3.170 | 3.170 | 1,170,595 |
| 2025-11-11 | 3.230 | 3.250 | 3.150 | 3.210 | 3.210 | 3,447,859 |
| 2025-11-10 | 3.210 | 3.270 | 3.200 | 3.230 | 3.230 | 5,292,296 |
| 2025-11-07 | 3.170 | 3.380 | 3.170 | 3.210 | 3.210 | 16,762,867 |
| 2025-11-06 | 3.130 | 3.200 | 3.130 | 3.170 | 3.170 | 5,094,435 |
| 2025-11-05 | 3.080 | 3.200 | 3.080 | 3.130 | 3.130 | 5,866,834 |
| 2025-11-04 | 3.060 | 3.100 | 3.030 | 3.080 | 3.080 | 1,974,680 |
| 2025-11-03 | 3.000 | 3.100 | 2.990 | 3.060 | 3.060 | 2,495,104 |
| 2025-10-31 | 3.000 | 3.100 | 2.990 | 3.000 | 3.000 | 6,333,356 |
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.