The CIC Insurance Group Plc (NASE:CIC)
Kenya · Delayed Price · Currency is KES 5.36
+0.16 (3.08%)
At close: Feb 27, 2026
The CIC Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.40 | 5.58 | 5.26 | 5.36 | 5.36 | 3.08% | 965,297 |
| Feb 26, 2026 | 5.14 | 5.30 | 5.14 | 5.20 | 5.20 | -1.14% | 399,293 |
| Feb 25, 2026 | 5.52 | 5.52 | 5.04 | 5.26 | 5.26 | 4.37% | 672,965 |
| Feb 24, 2026 | 5.54 | 5.54 | 4.59 | 5.04 | 5.04 | -17.92% | 1,680,235 |
| Feb 23, 2026 | 6.00 | 6.38 | 5.98 | 6.14 | 6.14 | -0.97% | 685,081 |
| Feb 20, 2026 | 6.20 | 6.50 | 6.00 | 6.20 | 6.20 | -4.02% | 1,952,841 |
| Feb 19, 2026 | 6.62 | 6.62 | 6.02 | 6.46 | 6.46 | 7.31% | 1,423,453 |
| Feb 18, 2026 | 6.00 | 6.12 | 5.88 | 6.02 | 6.02 | -1.63% | 3,639,448 |
| Feb 17, 2026 | 6.04 | 6.40 | 5.92 | 6.12 | 6.12 | 2.34% | 2,215,419 |
| Feb 16, 2026 | 5.70 | 6.06 | 5.60 | 5.98 | 5.98 | 8.33% | 2,522,000 |
| Feb 13, 2026 | 5.56 | 5.56 | 5.24 | 5.52 | 5.52 | 9.09% | 2,723,980 |
| Feb 12, 2026 | 4.75 | 5.24 | 4.71 | 5.06 | 5.06 | 6.08% | 3,952,742 |
| Feb 11, 2026 | 4.78 | 4.88 | 4.52 | 4.77 | 4.77 | 3.92% | 625,154 |
| Feb 10, 2026 | 4.58 | 4.64 | 4.55 | 4.59 | 4.59 | 0.44% | 188,335 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.50 | 4.57 | 4.57 | -0.44% | 204,484 |
| Feb 6, 2026 | 4.58 | 4.67 | 4.55 | 4.59 | 4.59 | 0.44% | 148,431 |
| Feb 5, 2026 | 4.59 | 4.60 | 4.53 | 4.57 | 4.57 | 0.66% | 80,849 |
| Feb 4, 2026 | 4.50 | 4.59 | 4.48 | 4.54 | 4.54 | 1.34% | 145,571 |
| Feb 3, 2026 | 4.52 | 4.52 | 4.32 | 4.48 | 4.48 | -0.22% | 395,190 |
| Feb 2, 2026 | 4.50 | 4.52 | 4.44 | 4.49 | 4.49 | -0.66% | 194,449 |
| Jan 30, 2026 | 4.56 | 4.60 | 4.47 | 4.52 | 4.52 | -0.22% | 192,299 |
| Jan 29, 2026 | 4.50 | 4.56 | 4.47 | 4.53 | 4.53 | -0.66% | 74,374 |
| Jan 28, 2026 | 4.45 | 4.70 | 4.45 | 4.56 | 4.56 | 4.59% | 347,870 |
| Jan 27, 2026 | 4.60 | 4.64 | 4.35 | 4.36 | 4.36 | -2.90% | 6,447,426 |
| Jan 26, 2026 | 4.60 | 4.68 | 4.30 | 4.49 | 4.49 | -2.39% | 163,854 |
| Jan 23, 2026 | 4.70 | 4.70 | 4.45 | 4.60 | 4.60 | - | 198,929 |
| Jan 22, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 1.10% | 536,734 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.50 | 4.55 | 4.55 | -2.57% | 78,566 |
| Jan 20, 2026 | 4.79 | 4.80 | 4.60 | 4.67 | 4.67 | -1.27% | 86,061 |
| Jan 19, 2026 | 4.78 | 4.79 | 4.50 | 4.73 | 4.73 | 2.16% | 103,173 |
| Jan 16, 2026 | 4.70 | 4.79 | 4.48 | 4.63 | 4.63 | 2.66% | 159,534 |
| Jan 15, 2026 | 4.60 | 4.68 | 4.45 | 4.51 | 4.51 | -1.31% | 427,151 |
| Jan 14, 2026 | 4.53 | 4.70 | 4.50 | 4.57 | 4.57 | 0.88% | 910,558 |
| Jan 13, 2026 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | 0.89% | 195,502 |
| Jan 12, 2026 | 4.55 | 4.60 | 4.42 | 4.49 | 4.49 | -1.54% | 422,475 |
| Jan 9, 2026 | 4.60 | 4.60 | 4.45 | 4.56 | 4.56 | -0.65% | 134,227 |
| Jan 8, 2026 | 4.55 | 4.60 | 4.30 | 4.59 | 4.59 | 1.77% | 243,013 |
| Jan 7, 2026 | 4.50 | 4.60 | 4.48 | 4.51 | 4.51 | -1.10% | 158,613 |
| Jan 6, 2026 | 4.50 | 4.60 | 4.41 | 4.56 | 4.56 | 0.22% | 60,340 |
| Jan 5, 2026 | 4.59 | 4.59 | 4.44 | 4.55 | 4.55 | 0.22% | 107,086 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.50 | 4.54 | 4.54 | -0.66% | 135,273 |
| Dec 31, 2025 | 4.79 | 4.79 | 4.50 | 4.57 | 4.57 | 0.88% | 124,457 |
| Dec 30, 2025 | 4.54 | 4.60 | 4.40 | 4.53 | 4.53 | 0.44% | 115,364 |
| Dec 29, 2025 | 4.62 | 4.62 | 4.30 | 4.51 | 4.51 | -3.43% | 105,917 |
| 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 |