KENYA RE-INSURANCE CORPORATION LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	1.140	1.150	1.090	1.100	1.100	7,848,100
2024-11-08	1.080	1.140	1.080	1.140	1.140	153,900
2024-11-07	1.100	1.150	1.070	1.080	1.080	10,469,600
2024-11-06	1.100	1.140	1.080	1.100	1.100	2,757,500
2024-11-05	1.120	1.200	1.080	1.100	1.100	4,760,200
2024-11-04	1.100	1.190	1.100	1.120	1.120	2,258,200
2024-10-31	1.130	1.150	1.100	1.100	1.100	29,950,600
2024-10-30	1.170	1.200	1.100	1.130	1.130	6,180,200
2024-10-29	1.180	1.220	1.140	1.170	1.170	13,945,200
2024-10-28	1.170	1.200	1.170	1.180	1.180	400,600
2024-10-25	1.190	1.200	1.150	1.170	1.170	1,478,700
2024-10-24	1.200	1.200	1.180	1.190	1.190	1,461,300
2024-10-23	1.200	1.250	1.190	1.200	1.200	1,170,800
2024-10-22	1.240	1.360	1.170	1.200	1.200	1,241,300
2024-10-18	1.160	1.270	1.160	1.240	1.240	191,400
2024-10-17	1.210	1.270	1.150	1.160	1.160	4,751,900
2024-10-16	1.220	1.260	1.190	1.210	1.210	249,700
2024-10-15	1.180	1.260	1.180	1.220	1.220	238,400
2024-10-14	1.200	1.270	1.160	1.180	1.180	2,182,400
2024-10-11	1.230	1.230	1.170	1.200	1.200	1,232,900
2024-10-09	1.180	1.270	1.170	1.230	1.230	99,000
2024-10-08	1.180	1.290	1.170	1.180	1.180	2,505,400
2024-10-07	1.200	1.290	1.150	1.180	1.180	1,741,600
2024-10-04	1.200	1.290	1.190	1.200	1.200	837,100
2024-10-03	1.270	1.290	1.200	1.200	1.200	1,487,400
2024-10-02	1.270	1.290	1.250	1.270	1.270	229,200
2024-10-01	1.290	1.290	1.250	1.270	1.270	312,200
2024-09-30	1.290	1.300	1.250	1.290	1.290	323,500
2024-09-27	1.290	1.300	1.280	1.290	1.290	254,900
2024-09-26	1.280	1.300	1.280	1.290	1.290	832,600
2024-09-25	1.290	1.300	1.260	1.280	1.280	350,500
2024-09-24	1.330	1.330	1.280	1.290	1.290	1,012,300
2024-09-23	1.290	1.390	1.280	1.330	1.330	4,567,400
2024-09-20	1.200	1.310	1.200	1.290	1.290	6,379,200
2024-09-19	1.100	1.210	1.100	1.200	1.200	2,304,700
2024-09-18	1.040	1.140	1.040	1.100	1.100	4,366,300
2024-09-17	1.070	1.080	1.030	1.040	1.040	14,043,000
2024-09-16	1.050	1.080	1.050	1.070	1.070	504,000
2024-09-13	1.080	1.090	1.000	1.050	1.050	3,163,200
2024-09-12	1.070	1.090	1.060	1.080	1.080	3,317,800
2024-09-11	1.090	1.100	1.060	1.070	1.070	7,847,500
2024-09-10	1.110	1.110	1.080	1.090	1.090	9,506,200
2024-09-09	1.100	1.120	1.100	1.110	1.110	350,100
2024-09-06	1.130	1.130	1.090	1.100	1.100	1,091,000
2024-09-05	1.120	1.140	1.120	1.130	1.130	956,300
2024-09-04	1.130	1.140	1.100	1.120	1.120	518,900
2024-09-03	1.110	1.140	1.100	1.130	1.130	856,300
2024-09-02	1.140	1.140	1.100	1.110	1.110	1,175,100
2024-08-30	1.140	1.190	1.130	1.140	1.140	842,400
2024-08-29	1.190	1.190	1.110	1.140	1.140	1,709,200
2024-08-28	1.170	1.200	1.140	1.190	1.190	1,092,300
2024-08-27	1.100	1.210	1.100	1.170	1.170	2,070,900
2024-08-26	1.200	1.200	1.080	1.100	1.100	961,400
2024-08-23	1.210	1.220	1.190	1.200	1.200	339,900
2024-08-22	1.200	1.240	1.190	1.210	1.210	425,100
2024-08-21	1.240	1.250	1.200	1.200	1.200	358,500
2024-08-20	1.260	1.260	1.210	1.240	1.240	255,800
2024-08-19	1.260	1.260	1.210	1.260	1.260	236,400
2024-08-16	1.230	1.280	1.200	1.260	1.260	9,734,800
2024-08-15	1.200	1.280	1.200	1.230	1.230	680,800

← NewerPage 9 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.