KENYA RE-INSURANCE CORPORATION LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 3,083,500 |
| 2025-02-06 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 4,994,200 |
| 2025-02-05 | 1.670 | 1.720 | 1.670 | 1.690 | 1.690 | 1,339,500 |
| 2025-02-04 | 1.610 | 1.710 | 1.600 | 1.670 | 1.670 | 4,771,000 |
| 2025-02-03 | 1.670 | 1.690 | 1.550 | 1.610 | 1.610 | 4,338,200 |
| 2025-01-31 | 1.680 | 1.700 | 1.630 | 1.670 | 1.670 | 3,887,500 |
| 2025-01-30 | 1.700 | 1.710 | 1.620 | 1.680 | 1.680 | 4,311,900 |
| 2025-01-29 | 1.710 | 1.740 | 1.680 | 1.700 | 1.700 | 3,991,600 |
| 2025-01-28 | 1.700 | 1.740 | 1.700 | 1.710 | 1.710 | 1,748,200 |
| 2025-01-27 | 1.700 | 1.730 | 1.680 | 1.700 | 1.700 | 4,042,700 |
| 2025-01-24 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 2,374,700 |
| 2025-01-23 | 1.700 | 1.750 | 1.680 | 1.700 | 1.700 | 2,702,600 |
| 2025-01-22 | 1.700 | 1.750 | 1.680 | 1.700 | 1.700 | 3,394,000 |
| 2025-01-21 | 1.670 | 1.720 | 1.670 | 1.700 | 1.700 | 4,956,400 |
| 2025-01-20 | 1.660 | 1.700 | 1.620 | 1.670 | 1.670 | 7,678,600 |
| 2025-01-17 | 1.630 | 1.690 | 1.600 | 1.660 | 1.660 | 2,517,800 |
| 2025-01-16 | 1.670 | 1.700 | 1.510 | 1.630 | 1.630 | 8,334,400 |
| 2025-01-15 | 1.730 | 1.760 | 1.610 | 1.670 | 1.670 | 3,841,600 |
| 2025-01-14 | 1.630 | 1.770 | 1.630 | 1.730 | 1.730 | 8,911,700 |
| 2025-01-13 | 1.530 | 1.680 | 1.530 | 1.630 | 1.630 | 8,104,700 |
| 2025-01-10 | 1.440 | 1.570 | 1.440 | 1.530 | 1.530 | 4,026,600 |
| 2025-01-09 | 1.390 | 1.480 | 1.390 | 1.440 | 1.440 | 6,257,500 |
| 2025-01-08 | 1.380 | 1.410 | 1.370 | 1.390 | 1.390 | 9,862,400 |
| 2025-01-07 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 6,274,900 |
| 2025-01-06 | 1.410 | 1.460 | 1.350 | 1.380 | 1.380 | 2,265,700 |
| 2025-01-03 | 1.350 | 1.480 | 1.350 | 1.410 | 1.410 | 4,376,300 |
| 2025-01-02 | 1.280 | 1.400 | 1.270 | 1.350 | 1.350 | 1,052,700 |
| 2024-12-31 | 1.240 | 1.290 | 1.240 | 1.280 | 1.280 | 2,188,000 |
| 2024-12-30 | 1.210 | 1.290 | 1.210 | 1.240 | 1.240 | 2,018,600 |
| 2024-12-27 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 4,594,700 |
| 2024-12-24 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 3,564,400 |
| 2024-12-23 | 1.070 | 1.170 | 1.070 | 1.170 | 1.170 | 1,296,500 |
| 2024-12-20 | 1.170 | 1.220 | 1.060 | 1.070 | 1.070 | 42,329,400 |
| 2024-12-19 | 1.140 | 1.190 | 1.120 | 1.170 | 1.170 | 346,400 |
| 2024-12-18 | 1.190 | 1.230 | 1.100 | 1.140 | 1.140 | 4,058,500 |
| 2024-12-17 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 1,121,400 |
| 2024-12-16 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 946,000 |
| 2024-12-13 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 3,869,100 |
| 2024-12-11 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 523,100 |
| 2024-12-10 | 1.110 | 1.150 | 1.100 | 1.110 | 1.110 | 4,211,300 |
| 2024-12-09 | 1.060 | 1.150 | 1.060 | 1.110 | 1.110 | 2,101,500 |
| 2024-12-06 | 1.050 | 1.130 | 1.050 | 1.060 | 1.060 | 5,406,100 |
| 2024-12-05 | 1.100 | 1.140 | 1.050 | 1.050 | 1.050 | 48,503,100 |
| 2024-12-04 | 1.110 | 1.150 | 1.100 | 1.100 | 1.100 | 3,330,000 |
| 2024-12-03 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 13,719,900 |
| 2024-12-02 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 2,653,600 |
| 2024-11-29 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 855,400 |
| 2024-11-28 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 522,000 |
| 2024-11-27 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 6,220,600 |
| 2024-11-26 | 1.150 | 1.170 | 1.110 | 1.150 | 1.150 | 5,636,900 |
| 2024-11-25 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 1,854,400 |
| 2024-11-22 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 3,145,200 |
| 2024-11-21 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 2,078,500 |
| 2024-11-20 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 2,588,400 |
| 2024-11-19 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 787,500 |
| 2024-11-18 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 17,269,600 |
| 2024-11-15 | 1.100 | 1.170 | 1.100 | 1.100 | 1.100 | 7,784,700 |
| 2024-11-14 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 5,942,200 |
| 2024-11-13 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 5,474,500 |
| 2024-11-12 | 1.100 | 1.140 | 1.080 | 1.100 | 1.100 | 13,010,500 |
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.