The CIC Insurance Group Plc (NASE:CIC)
Kenya · Delayed Price · Currency is KES 4.540
+0.060 (1.34%)
At close: Feb 4, 2026
The CIC Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |