SIC Insurance PLC (GHSE:SIC)
Ghana · Delayed Price · Currency is GHS 1.250
+0.050 (4.17%)
At close: Feb 3, 2026
SIC Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 110,516 |
| Feb 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 36,756 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 202,050 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 365,975 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 86,835 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 138,880 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,017 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,821 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,497 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 392,274 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 80,800 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 79,137 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 42,364 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 42,345 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 118,109 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 76,867 |
| Jan 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 97,291 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 50,268 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 46,053 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 183,045 |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60,301 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60,070 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60,272 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15,171 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 49,697 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,842 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 45,614 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 39,183 |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 61,393 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 33,095 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 78,876 |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 86,835 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8,241 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 138,424 |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 71,804 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 17,292 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11,323 |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 88,377 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 20,798 |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 14,979 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 72,213 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 12,987 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 49,034 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 9,968 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 44,401 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 5,050 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 1,583 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 29,144 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | - | 82,567 |