SIC Insurance PLC (GHSE:SIC)
Ghana · Delayed Price · Currency is GHS 3.900
+0.350 (9.86%)
At close: Feb 27, 2026
SIC Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 9.86% | 92,834 |
| Feb 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 9.91% | 53,227 |
| Feb 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 8.39% | 7,775 |
| Feb 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 9.96% | 2,503 |
| Feb 23, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 9.72% | - |
| Feb 20, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 9.78% | 34,668 |
| Feb 19, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 9.76% | 5,000 |
| Feb 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 9.63% | 15,374 |
| Feb 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 10.00% | 2,531 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.92% | 1,656 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 619 |
| Feb 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 9.66% | 23,187 |
| Feb 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | 7,314 |
| Feb 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | 3,577 |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 9.60% | 153,500 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,784 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 97,167 |
| 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 |