The CIC Insurance Group Plc (NASE:CIC)
Kenya · Delayed Price · Currency is KES 4.670
-0.020 (-0.43%)
At close: Dec 24, 2025
The CIC Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | -0.43% | 87,607 |
| Dec 23, 2025 | 4.75 | 4.75 | 4.50 | 4.69 | 4.69 | -0.42% | 265,803 |
| Dec 22, 2025 | 4.64 | 4.79 | 4.50 | 4.71 | 4.71 | 8.03% | 172,550 |
| Dec 19, 2025 | 4.50 | 4.65 | 4.10 | 4.36 | 4.36 | -2.02% | 879,270 |
| Dec 18, 2025 | 4.46 | 4.50 | 4.30 | 4.45 | 4.45 | -0.45% | 147,742 |
| Dec 17, 2025 | 4.48 | 4.50 | 4.30 | 4.47 | 4.47 | -0.22% | 88,298 |
| Dec 16, 2025 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | - | 188,228 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.35 | 4.48 | 4.48 | -0.22% | 94,827 |
| Dec 11, 2025 | 4.50 | 4.58 | 4.34 | 4.49 | 4.49 | 4.66% | 67,881 |
| Dec 10, 2025 | 4.20 | 4.50 | 4.10 | 4.29 | 4.29 | 2.39% | 122,569 |
| Dec 9, 2025 | 4.15 | 4.30 | 4.12 | 4.19 | 4.19 | -3.46% | 169,517 |
| Dec 8, 2025 | 4.50 | 4.55 | 4.16 | 4.34 | 4.34 | -2.03% | 102,511 |
| Dec 5, 2025 | 4.52 | 4.58 | 4.10 | 4.43 | 4.43 | -2.42% | 93,188 |
| Dec 4, 2025 | 4.54 | 4.65 | 4.20 | 4.54 | 4.54 | - | 54,702 |
| Dec 3, 2025 | 4.60 | 4.65 | 4.45 | 4.54 | 4.54 | -1.30% | 274,383 |
| Dec 2, 2025 | 4.65 | 4.65 | 4.51 | 4.60 | 4.60 | -1.50% | 69,363 |
| Dec 1, 2025 | 4.70 | 4.80 | 4.60 | 4.67 | 4.67 | 1.74% | 107,217 |
| Nov 28, 2025 | 4.40 | 4.70 | 4.40 | 4.59 | 4.59 | 5.03% | 180,481 |
| Nov 27, 2025 | 4.50 | 4.51 | 4.25 | 4.37 | 4.37 | -3.10% | 161,902 |
| Nov 26, 2025 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | -1.53% | 270,766 |
| Nov 25, 2025 | 4.52 | 4.70 | 4.52 | 4.58 | 4.58 | 2.00% | 32,524 |
| Nov 24, 2025 | 4.50 | 4.59 | 4.32 | 4.49 | 4.49 | -2.18% | 124,144 |
| Nov 21, 2025 | 4.60 | 4.65 | 4.50 | 4.59 | 4.59 | -0.65% | 492,277 |
| Nov 20, 2025 | 4.61 | 4.70 | 4.61 | 4.62 | 4.62 | 0.22% | 460,236 |
| Nov 19, 2025 | 4.60 | 4.70 | 4.50 | 4.61 | 4.61 | -1.07% | 615,167 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.60 | 4.66 | 4.66 | -2.10% | 454,055 |
| Nov 17, 2025 | 4.80 | 4.98 | 4.53 | 4.76 | 4.76 | 5.08% | 158,751 |
| Nov 14, 2025 | 4.70 | 4.80 | 4.20 | 4.53 | 4.53 | -1.09% | 633,956 |
| Nov 13, 2025 | 4.80 | 4.80 | 4.50 | 4.58 | 4.58 | -4.18% | 571,432 |
| Nov 12, 2025 | 4.79 | 4.80 | 4.65 | 4.78 | 4.78 | -0.21% | 195,527 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | - | 1,204,465 |
| Nov 10, 2025 | 4.79 | 4.80 | 4.70 | 4.79 | 4.79 | - | 604,350 |
| Nov 7, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | 0.63% | 243,082 |
| Nov 6, 2025 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 229,109 |
| Nov 5, 2025 | 4.79 | 4.80 | 4.70 | 4.78 | 4.78 | 1.92% | 426,207 |
| Nov 4, 2025 | 4.70 | 4.80 | 4.65 | 4.69 | 4.69 | 3.53% | 346,197 |
| Nov 3, 2025 | 4.64 | 4.70 | 4.50 | 4.53 | 4.53 | -2.37% | 823,037 |
| Oct 31, 2025 | 4.65 | 4.75 | 4.60 | 4.64 | 4.64 | -1.28% | 181,448 |
| Oct 30, 2025 | 4.64 | 4.80 | 4.63 | 4.70 | 4.70 | 1.29% | 181,011 |
| Oct 29, 2025 | 4.50 | 4.78 | 4.50 | 4.64 | 4.64 | 0.65% | 183,771 |
| Oct 28, 2025 | 4.78 | 4.78 | 4.55 | 4.61 | 4.61 | -3.56% | 337,986 |
| Oct 27, 2025 | 4.68 | 4.80 | 4.50 | 4.78 | 4.78 | 4.37% | 525,698 |
| Oct 24, 2025 | 4.54 | 4.79 | 4.50 | 4.58 | 4.58 | 0.88% | 359,400 |
| Oct 23, 2025 | 4.60 | 4.70 | 4.40 | 4.54 | 4.54 | 0.89% | 280,400 |
| Oct 22, 2025 | 4.52 | 4.60 | 4.42 | 4.50 | 4.50 | -0.22% | 243,242 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.45 | 4.51 | 4.51 | -1.74% | 532,829 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.50 | 4.59 | 4.59 | -1.29% | 131,017 |
| Oct 15, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 3.79% | 98,263 |
| Oct 14, 2025 | 4.80 | 4.80 | 4.46 | 4.48 | 4.48 | -4.27% | 449,609 |
| Oct 13, 2025 | 4.87 | 4.87 | 4.50 | 4.68 | 4.68 | 2.63% | 377,030 |