KENYA RE-INSURANCE CORPORATION LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.140 | 4.140 | 4.010 | 4.070 | 4.070 | 584,752 |
| 2026-10-14 | 4.250 | 4.270 | 4.050 | 4.140 | 4.140 | 1,159,249 |
| 2026-10-13 | 4.300 | 4.300 | 4.150 | 4.250 | 4.250 | 1,212,037 |
| 2026-10-12 | 4.390 | 4.390 | 4.200 | 4.300 | 4.300 | 1,181,608 |
| 2026-10-09 | 4.380 | 4.450 | 4.160 | 4.390 | 4.390 | 647,311 |
| 2026-10-08 | 4.380 | 4.400 | 4.370 | 4.380 | 4.380 | 383,398 |
| 2026-10-07 | 4.460 | 4.500 | 4.360 | 4.380 | 4.380 | 549,571 |
| 2026-10-06 | 4.470 | 4.560 | 4.350 | 4.460 | 4.460 | 1,549,466 |
| 2026-10-05 | 4.400 | 4.550 | 4.370 | 4.470 | 4.470 | 5,282,803 |
| 2026-10-02 | 4.400 | 4.450 | 4.390 | 4.400 | 4.400 | 1,268,026 |
| 2026-10-01 | 4.410 | 4.500 | 4.370 | 4.400 | 4.400 | 787,571 |
| 2026-09-30 | 4.420 | 4.440 | 4.380 | 4.410 | 4.410 | 1,010,967 |
| 2026-09-29 | 4.400 | 4.480 | 4.370 | 4.420 | 4.420 | 1,481,518 |
| 2026-09-28 | 4.430 | 4.460 | 4.380 | 4.400 | 4.400 | 1,614,110 |
| 2026-09-25 | 4.410 | 4.490 | 4.380 | 4.430 | 4.430 | 2,374,422 |
| 2026-09-24 | 4.360 | 4.440 | 4.360 | 4.410 | 4.410 | 656,353 |
| 2026-09-23 | 4.370 | 4.440 | 4.260 | 4.360 | 4.360 | 1,498,785 |
| 2026-09-22 | 4.390 | 4.450 | 4.310 | 4.370 | 4.370 | 1,346,377 |
| 2026-09-21 | 4.090 | 4.490 | 4.090 | 4.390 | 4.390 | 1,088,855 |
| 2026-09-18 | 3.870 | 4.250 | 3.740 | 4.090 | 4.090 | 4,718,427 |
| 2026-09-17 | 4.140 | 4.140 | 3.730 | 3.870 | 3.870 | 2,038,988 |
| 2026-09-16 | 4.260 | 4.400 | 3.980 | 4.140 | 4.140 | 2,844,115 |
| 2026-09-15 | 4.190 | 4.390 | 4.120 | 4.260 | 4.260 | 1,541,809 |
| 2026-09-14 | 4.350 | 4.360 | 4.070 | 4.190 | 4.190 | 1,083,788 |
| 2026-09-11 | 4.370 | 4.410 | 4.220 | 4.350 | 4.350 | 1,280,016 |
| 2026-09-10 | 4.420 | 4.430 | 4.310 | 4.370 | 4.370 | 1,465,557 |
| 2026-09-09 | 4.130 | 4.540 | 4.130 | 4.420 | 4.420 | 2,051,362 |
| 2026-09-08 | 4.520 | 4.520 | 4.070 | 4.130 | 4.130 | 3,295,761 |
| 2026-09-07 | 4.830 | 4.830 | 4.350 | 4.520 | 4.520 | 4,319,407 |
| 2026-09-04 | 4.930 | 5.000 | 4.600 | 4.830 | 4.830 | 2,955,706 |
| 2026-09-03 | 4.630 | 5.080 | 4.630 | 4.930 | 4.930 | 13,713,317 |
| 2026-09-02 | 4.230 | 4.650 | 4.230 | 4.630 | 4.630 | 7,949,705 |
| 2026-09-01 | 3.980 | 4.360 | 3.980 | 4.230 | 4.230 | 7,275,955 |
| 2026-08-31 | 3.940 | 4.000 | 3.940 | 3.980 | 3.980 | 3,794,893 |
| 2026-08-28 | 3.910 | 3.980 | 3.910 | 3.940 | 3.940 | 2,553,767 |
| 2026-08-27 | 3.910 | 3.940 | 3.860 | 3.910 | 3.910 | 2,925,797 |
| 2026-08-26 | 3.910 | 3.940 | 3.900 | 3.910 | 3.910 | 2,013,735 |
| 2026-08-25 | 3.860 | 3.950 | 3.860 | 3.910 | 3.910 | 2,671,447 |
| 2026-08-24 | 3.690 | 3.900 | 3.690 | 3.860 | 3.860 | 5,219,650 |
| 2026-08-21 | 3.610 | 3.790 | 3.600 | 3.690 | 3.690 | 963,901 |
| 2026-08-20 | 3.690 | 3.700 | 3.580 | 3.610 | 3.610 | 1,160,451 |
| 2026-08-19 | 3.740 | 3.800 | 3.650 | 3.690 | 3.690 | 2,603,098 |
| 2026-08-18 | 3.780 | 3.800 | 3.670 | 3.740 | 3.740 | 803,777 |
| 2026-08-17 | 3.790 | 3.900 | 3.700 | 3.780 | 3.780 | 1,323,417 |
| 2026-08-14 | 3.680 | 3.810 | 3.680 | 3.790 | 3.790 | 1,546,252 |
| 2026-08-13 | 3.690 | 3.800 | 3.650 | 3.680 | 3.680 | 767,418 |
| 2026-08-12 | 3.680 | 3.850 | 3.650 | 3.690 | 3.690 | 740,189 |
| 2026-08-11 | 3.630 | 3.750 | 3.610 | 3.680 | 3.680 | 877,078 |
| 2026-08-10 | 3.640 | 3.690 | 3.610 | 3.630 | 3.630 | 805,410 |
| 2026-08-07 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 452,438 |
| 2026-08-06 | 3.820 | 3.820 | 3.630 | 3.690 | 3.690 | 876,877 |
| 2026-08-05 | 3.850 | 3.900 | 3.700 | 3.820 | 3.820 | 1,217,191 |
| 2026-08-04 | 3.850 | 3.900 | 3.810 | 3.850 | 3.850 | 1,770,593 |
| 2026-08-03 | 3.790 | 3.900 | 3.790 | 3.850 | 3.850 | 2,060,661 |
| 2026-07-31 | 3.640 | 3.850 | 3.620 | 3.790 | 3.790 | 5,168,430 |
| 2026-07-30 | 3.630 | 3.690 | 3.600 | 3.640 | 3.640 | 945,704 |
| 2026-07-29 | 3.570 | 3.700 | 3.570 | 3.630 | 3.630 | 920,339 |
| 2026-07-28 | 3.520 | 3.620 | 3.500 | 3.570 | 3.570 | 3,174,241 |
| 2026-07-27 | 3.510 | 3.600 | 3.450 | 3.520 | 3.520 | 1,079,138 |
| 2026-07-24 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 1,646,810 |
Page 1 of 3 · 126 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.