KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.220	2.250	2.180	2.200	2.200	3,548,300
2025-08-01	2.210	2.250	2.190	2.220	2.220	1,392,700
2025-07-31	2.220	2.230	2.200	2.210	2.210	577,700
2025-07-30	2.210	2.250	2.180	2.220	2.220	2,448,600
2025-07-29	2.210	2.240	2.200	2.210	2.210	943,900
2025-07-28	2.200	2.230	2.190	2.210	2.210	2,581,100
2025-07-25	2.210	2.240	2.160	2.200	2.200	6,079,400
2025-07-24	2.200	2.240	2.180	2.210	2.210	752,900
2025-07-23	2.220	2.240	2.150	2.200	2.200	1,175,200
2025-07-22	2.240	2.260	2.190	2.220	2.220	744,100
2025-07-21	2.210	2.290	2.180	2.240	2.240	1,101,600
2025-07-18	2.140	2.290	2.140	2.210	2.210	656,100
2025-07-17	2.200	2.210	2.100	2.140	2.140	4,103,200
2025-07-16	2.280	2.290	2.160	2.200	2.200	7,498,000
2025-07-15	2.250	2.300	2.200	2.280	2.280	1,469,700
2025-07-14	2.260	2.390	2.200	2.250	2.250	2,126,800
2025-07-11	2.210	2.350	2.200	2.260	2.260	6,680,700
2025-07-10	2.420	2.420	2.180	2.210	2.210	1,157,500
2025-07-09	2.430	2.520	2.200	2.420	2.420	1,849,400
2025-07-08	2.310	2.530	2.200	2.430	2.430	6,602,000
2025-07-07	2.100	2.310	2.100	2.310	2.310	2,072,600
2025-07-04	2.010	2.200	2.010	2.100	2.100	2,977,800
2025-07-03	2.020	2.040	2.000	2.010	2.010	1,423,000
2025-07-02	2.000	2.100	1.980	2.020	2.020	3,545,700
2025-07-01	1.970	2.140	1.950	2.000	2.000	5,026,500
2025-06-30	1.910	2.000	1.900	1.970	1.970	4,019,600
2025-06-27	1.880	1.930	1.880	1.910	1.910	2,154,400
2025-06-26	1.870	1.900	1.850	1.880	1.880	1,116,600
2025-06-25	1.820	1.890	1.820	1.870	1.870	2,500,800
2025-06-24	1.800	1.850	1.790	1.820	1.820	2,962,100
2025-06-23	1.830	1.830	1.710	1.800	1.800	6,634,600
2025-06-20	1.860	1.890	1.800	1.830	1.830	3,722,000
2025-06-19	1.950	1.950	1.840	1.860	1.860	1,318,200
2025-06-18	1.820	2.000	1.790	1.950	1.950	10,366,100
2025-06-17	1.830	1.850	1.790	1.820	1.820	1,560,800
2025-06-16	1.860	1.890	1.800	1.830	1.830	2,385,200
2025-06-13	1.830	1.890	1.830	1.860	1.860	2,191,800
2025-06-12	1.830	1.870	1.800	1.830	1.830	3,292,500
2025-06-11	1.860	1.860	1.770	1.830	1.830	7,297,500
2025-06-10	1.860	1.900	1.830	1.860	1.860	1,076,600
2025-06-09	1.860	1.900	1.830	1.860	1.860	1,405,300
2025-06-05	1.850	1.900	1.750	1.860	1.860	533,100
2025-06-04	1.830	1.900	1.710	1.850	1.850	6,271,400
2025-06-03	1.850	1.980	1.700	1.830	1.830	4,432,500
2025-05-30	1.760	1.930	1.740	1.850	1.850	6,676,700
2025-05-29	1.750	1.780	1.710	1.760	1.760	1,750,100
2025-05-28	1.710	1.790	1.700	1.750	1.750	2,550,300
2025-05-27	1.700	1.750	1.700	1.710	1.710	3,868,500
2025-05-26	1.700	1.800	1.700	1.700	1.700	726,600
2025-05-23	1.700	1.750	1.690	1.700	1.700	2,364,400
2025-05-22	1.720	1.720	1.700	1.700	1.700	1,138,200
2025-05-21	1.720	1.770	1.660	1.720	1.720	251,000
2025-05-20	1.750	1.750	1.660	1.720	1.720	428,400
2025-05-19	1.740	1.800	1.700	1.750	1.750	1,977,100
2025-05-16	1.700	1.800	1.700	1.740	1.740	246,700
2025-05-15	1.800	1.800	1.700	1.700	1.700	8,055,000
2025-05-14	1.780	1.870	1.770	1.800	1.800	3,524,400
2025-05-13	1.810	1.850	1.770	1.780	1.780	2,059,100
2025-05-12	1.780	1.850	1.700	1.810	1.810	502,600
2025-05-09	1.780	1.930	1.690	1.780	1.780	1,906,400

← NewerPage 6 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.