KENYA RE-INSURANCE CORPORATION LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.000 | 3.050 | 2.990 | 3.000 | 3.000 | 4,746,442 |
| 2025-10-29 | 2.990 | 3.050 | 2.990 | 3.000 | 3.000 | 3,350,383 |
| 2025-10-28 | 2.980 | 3.000 | 2.960 | 2.990 | 2.990 | 4,150,234 |
| 2025-10-27 | 2.990 | 3.000 | 2.940 | 2.980 | 2.980 | 2,905,807 |
| 2025-10-24 | 3.000 | 3.000 | 2.970 | 2.990 | 2.990 | 2,056,935 |
| 2025-10-23 | 3.010 | 3.020 | 2.970 | 3.000 | 3.000 | 1,546,081 |
| 2025-10-22 | 3.020 | 3.100 | 2.980 | 3.010 | 3.010 | 2,282,822 |
| 2025-10-21 | 3.010 | 3.090 | 2.980 | 3.020 | 3.020 | 1,821,429 |
| 2025-10-16 | 3.000 | 3.090 | 2.980 | 3.010 | 3.010 | 1,767,036 |
| 2025-10-15 | 3.010 | 3.010 | 2.950 | 3.000 | 3.000 | 1,408,376 |
| 2025-10-14 | 3.020 | 3.100 | 2.900 | 3.010 | 3.010 | 4,037,298 |
| 2025-10-13 | 2.950 | 3.100 | 2.950 | 3.020 | 3.020 | 5,879,897 |
| 2025-10-09 | 3.040 | 3.050 | 2.890 | 2.950 | 2.950 | 6,798,572 |
| 2025-10-08 | 3.100 | 3.120 | 3.000 | 3.040 | 3.040 | 1,633,446 |
| 2025-10-07 | 3.170 | 3.190 | 3.020 | 3.100 | 3.100 | 1,930,128 |
| 2025-10-06 | 3.190 | 3.200 | 3.150 | 3.170 | 3.170 | 3,944,501 |
| 2025-10-03 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 3,354,161 |
| 2025-10-02 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 4,709,947 |
| 2025-10-01 | 3.160 | 3.180 | 3.150 | 3.160 | 3.160 | 1,213,401 |
| 2025-09-30 | 3.160 | 3.180 | 3.110 | 3.160 | 3.160 | 2,276,209 |
| 2025-09-29 | 3.180 | 3.180 | 3.150 | 3.160 | 3.160 | 2,280,701 |
| 2025-09-26 | 3.180 | 3.200 | 3.140 | 3.180 | 3.180 | 3,244,116 |
| 2025-09-25 | 3.190 | 3.250 | 3.170 | 3.180 | 3.180 | 2,173,869 |
| 2025-09-24 | 3.180 | 3.300 | 3.150 | 3.190 | 3.190 | 12,439,481 |
| 2025-09-23 | 3.170 | 3.240 | 3.140 | 3.180 | 3.180 | 2,478,929 |
| 2025-09-22 | 3.140 | 3.200 | 3.100 | 3.170 | 3.170 | 531,857 |
| 2025-09-19 | 3.190 | 3.200 | 3.050 | 3.140 | 3.140 | 2,353,457 |
| 2025-09-18 | 3.230 | 3.300 | 3.030 | 3.190 | 3.190 | 2,234,613 |
| 2025-09-17 | 3.360 | 3.390 | 3.120 | 3.230 | 3.230 | 1,875,058 |
| 2025-09-16 | 3.400 | 3.400 | 3.200 | 3.360 | 3.360 | 2,217,134 |
| 2025-09-15 | 3.330 | 3.490 | 3.300 | 3.400 | 3.400 | 4,326,219 |
| 2025-09-12 | 3.460 | 3.500 | 3.120 | 3.330 | 3.330 | 2,541,665 |
| 2025-09-11 | 3.600 | 3.600 | 3.300 | 3.460 | 3.460 | 4,061,061 |
| 2025-09-10 | 3.290 | 3.610 | 3.290 | 3.600 | 3.600 | 9,709,703 |
| 2025-09-09 | 3.000 | 3.300 | 3.000 | 3.290 | 3.290 | 1,613,353 |
| 2025-09-08 | 3.170 | 3.350 | 2.860 | 3.000 | 3.000 | 9,508,349 |
| 2025-09-05 | 3.460 | 3.460 | 3.120 | 3.170 | 3.170 | 4,000,804 |
| 2025-09-04 | 3.620 | 3.690 | 3.260 | 3.460 | 3.460 | 5,004,189 |
| 2025-09-03 | 3.480 | 3.770 | 3.450 | 3.620 | 3.620 | 11,183,059 |
| 2025-09-02 | 3.230 | 3.550 | 3.230 | 3.480 | 3.480 | 4,836,114 |
| 2025-09-01 | 2.990 | 3.280 | 2.990 | 3.230 | 3.230 | 2,676,954 |
| 2025-08-29 | 2.970 | 3.100 | 2.900 | 2.990 | 2.990 | 13,044,527 |
| 2025-08-28 | 2.940 | 3.000 | 2.800 | 2.970 | 2.970 | 10,411,805 |
| 2025-08-27 | 2.990 | 3.240 | 2.750 | 2.940 | 2.940 | 10,289,741 |
| 2025-08-26 | 2.740 | 3.010 | 2.740 | 2.990 | 2.990 | 6,425,244 |
| 2025-08-25 | 2.660 | 2.840 | 2.660 | 2.740 | 2.740 | 7,689,704 |
| 2025-08-22 | 2.500 | 2.700 | 2.500 | 2.660 | 2.660 | 5,552,544 |
| 2025-08-21 | 2.500 | 2.590 | 2.490 | 2.500 | 2.500 | 8,523,830 |
| 2025-08-20 | 2.430 | 2.510 | 2.400 | 2.500 | 2.500 | 8,752,121 |
| 2025-08-19 | 2.390 | 2.480 | 2.380 | 2.430 | 2.430 | 2,763,998 |
| 2025-08-18 | 2.290 | 2.400 | 2.280 | 2.390 | 2.390 | 793,216 |
| 2025-08-15 | 2.280 | 2.390 | 2.260 | 2.290 | 2.290 | 1,589,807 |
| 2025-08-14 | 2.260 | 2.290 | 2.260 | 2.280 | 2.280 | 658,430 |
| 2025-08-13 | 2.270 | 2.300 | 2.240 | 2.260 | 2.260 | 1,657,079 |
| 2025-08-12 | 2.240 | 2.300 | 2.210 | 2.270 | 2.270 | 542,047 |
| 2025-08-11 | 2.250 | 2.250 | 2.210 | 2.240 | 2.240 | 1,146,168 |
| 2025-08-08 | 2.250 | 2.300 | 2.230 | 2.250 | 2.250 | 611,717 |
| 2025-08-07 | 2.200 | 2.250 | 2.200 | 2.250 | 2.250 | 540,400 |
| 2025-08-06 | 2.220 | 2.250 | 2.190 | 2.200 | 2.200 | 1,650,700 |
| 2025-08-05 | 2.200 | 2.250 | 2.190 | 2.220 | 2.220 | 1,108,300 |
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.