KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.680	1.810	1.640	1.780	1.780	16,227,000
2025-05-07	1.620	1.690	1.620	1.680	1.680	2,495,400
2025-05-06	1.620	1.650	1.600	1.620	1.620	687,100
2025-05-05	1.620	1.680	1.580	1.620	1.620	900,200
2025-05-02	1.580	1.640	1.580	1.620	1.620	2,742,500
2025-04-30	1.590	1.620	1.580	1.580	1.580	1,063,700
2025-04-29	1.560	1.600	1.550	1.590	1.590	1,756,000
2025-04-28	1.600	1.600	1.550	1.560	1.560	1,272,600
2025-04-25	1.580	1.600	1.580	1.600	1.600	1,293,100
2025-04-24	1.600	1.620	1.530	1.580	1.580	586,500
2025-04-23	1.630	1.630	1.500	1.600	1.600	1,302,700
2025-04-22	1.610	1.640	1.600	1.630	1.630	550,500
2025-04-17	1.640	1.640	1.520	1.610	1.610	694,400
2025-04-16	1.640	1.680	1.620	1.640	1.640	603,000
2025-04-15	1.650	1.700	1.620	1.640	1.640	2,120,400
2025-04-14	1.620	1.680	1.620	1.650	1.650	2,772,600
2025-04-11	1.620	1.660	1.570	1.620	1.620	377,400
2025-04-10	1.600	1.650	1.600	1.620	1.620	757,600
2025-04-09	1.650	1.650	1.570	1.600	1.600	2,610,200
2025-04-08	1.670	1.690	1.640	1.650	1.650	705,700
2025-04-07	1.660	1.680	1.640	1.670	1.670	563,100
2025-04-04	1.630	1.670	1.630	1.660	1.660	672,100
2025-04-03	1.610	1.680	1.600	1.630	1.630	1,424,400
2025-04-02	1.630	1.690	1.600	1.610	1.610	11,164,100
2025-04-01	1.610	1.750	1.600	1.630	1.630	3,911,500
2025-03-28	2.070	2.070	1.500	1.610	1.610	13,777,900
2025-03-27	2.000	2.100	2.000	2.070	2.070	1,503,400
2025-03-26	1.940	2.020	1.920	2.000	2.000	9,362,000
2025-03-25	1.900	1.960	1.880	1.940	1.940	3,996,000
2025-03-24	1.910	1.940	1.880	1.900	1.900	1,072,000
2025-03-21	1.900	1.920	1.850	1.910	1.910	383,500
2025-03-20	1.900	1.920	1.880	1.900	1.900	287,000
2025-03-19	1.890	1.940	1.860	1.900	1.900	2,558,500
2025-03-18	1.940	1.940	1.850	1.890	1.890	1,256,300
2025-03-17	1.900	1.960	1.880	1.940	1.940	1,102,700
2025-03-14	1.920	1.950	1.890	1.900	1.900	1,738,800
2025-03-13	1.930	1.980	1.840	1.920	1.920	2,068,400
2025-03-12	1.950	2.000	1.880	1.930	1.930	3,199,100
2025-03-11	1.910	1.980	1.910	1.950	1.950	1,477,800
2025-03-10	1.860	1.930	1.860	1.910	1.910	1,745,700
2025-03-07	1.920	1.970	1.850	1.860	1.860	3,487,300
2025-03-06	1.840	1.990	1.840	1.920	1.920	2,549,500
2025-03-05	1.810	1.890	1.800	1.840	1.840	2,397,600
2025-03-04	1.800	1.840	1.790	1.810	1.810	4,678,600
2025-03-03	1.810	1.830	1.790	1.800	1.800	4,979,000
2025-02-28	1.800	1.840	1.800	1.810	1.810	1,936,900
2025-02-27	1.790	1.820	1.790	1.800	1.800	2,315,900
2025-02-26	1.800	1.820	1.750	1.790	1.790	4,869,600
2025-02-25	1.820	1.840	1.780	1.800	1.800	2,493,600
2025-02-24	1.810	1.850	1.790	1.820	1.820	927,500
2025-02-21	1.710	1.850	1.710	1.810	1.810	3,415,400
2025-02-20	1.690	1.740	1.690	1.710	1.710	1,039,200
2025-02-19	1.690	1.710	1.680	1.690	1.690	3,269,100
2025-02-18	1.690	1.700	1.670	1.690	1.690	1,316,800
2025-02-17	1.670	1.690	1.660	1.690	1.690	7,444,100
2025-02-14	1.680	1.690	1.650	1.670	1.670	1,279,000
2025-02-13	1.660	1.690	1.660	1.680	1.680	389,200
2025-02-12	1.680	1.700	1.650	1.660	1.660	1,718,600
2025-02-11	1.670	1.700	1.660	1.680	1.680	547,100
2025-02-10	1.690	1.710	1.650	1.670	1.670	2,697,500

← NewerPage 7 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.