The CIC Insurance Group Plc (NASE:CIC)
Kenya · Delayed Price · Currency is KES 4.910
+0.110 (2.29%)
At close: Sep 26, 2025
The CIC Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.82 | 5.10 | 4.60 | 4.91 | 4.91 | 2.29% | 468,872 |
| Sep 25, 2025 | 4.71 | 4.90 | 4.71 | 4.80 | 4.80 | 4.35% | 225,795 |
| Sep 24, 2025 | 4.45 | 4.70 | 4.45 | 4.60 | 4.60 | 7.48% | 524,728 |
| Sep 23, 2025 | 4.12 | 4.32 | 4.00 | 4.28 | 4.28 | 3.88% | 926,408 |
| Sep 22, 2025 | 4.24 | 4.60 | 3.90 | 4.12 | 4.12 | -4.63% | 531,779 |
| Sep 19, 2025 | 4.67 | 4.67 | 4.24 | 4.32 | 4.32 | -8.28% | 707,489 |
| Sep 18, 2025 | 4.90 | 4.90 | 4.66 | 4.71 | 4.71 | -4.46% | 381,138 |
| Sep 17, 2025 | 5.18 | 5.18 | 4.80 | 4.93 | 4.93 | -4.83% | 405,137 |
| Sep 16, 2025 | 5.28 | 5.28 | 5.00 | 5.18 | 5.18 | -1.89% | 102,497 |
| Sep 15, 2025 | 5.34 | 5.34 | 5.20 | 5.28 | 5.28 | -2.22% | 137,130 |
| Sep 12, 2025 | 5.26 | 5.50 | 5.26 | 5.40 | 5.40 | 2.66% | 235,741 |
| Sep 11, 2025 | 5.38 | 5.40 | 5.00 | 5.26 | 5.26 | 1.54% | 350,434 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.00 | 5.18 | 5.18 | -2.63% | 485,490 |
| Sep 9, 2025 | 5.10 | 5.48 | 5.10 | 5.32 | 5.32 | -4.32% | 257,647 |
| Sep 8, 2025 | 5.10 | 5.70 | 5.00 | 5.56 | 5.56 | 4.91% | 3,267,922 |
| Sep 5, 2025 | 5.40 | 5.50 | 5.10 | 5.30 | 5.30 | - | 265,847 |
| Sep 4, 2025 | 5.28 | 5.50 | 5.06 | 5.30 | 5.30 | 4.74% | 742,178 |
| Sep 3, 2025 | 4.90 | 5.32 | 4.80 | 5.06 | 5.06 | 4.55% | 1,300,167 |
| Sep 2, 2025 | 4.75 | 5.00 | 4.60 | 4.84 | 4.84 | 4.54% | 1,484,917 |
| Sep 1, 2025 | 4.78 | 4.79 | 4.35 | 4.63 | 4.63 | -2.11% | 2,941,020 |
| Aug 29, 2025 | 4.74 | 4.99 | 4.60 | 4.73 | 4.73 | -1.05% | 351,031 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.50 | 4.78 | 4.78 | -1.24% | 763,628 |
| Aug 27, 2025 | 5.36 | 5.36 | 3.85 | 4.84 | 4.84 | -9.36% | 2,079,453 |
| Aug 26, 2025 | 5.10 | 5.50 | 4.69 | 5.34 | 5.34 | 6.80% | 1,333,739 |
| Aug 25, 2025 | 4.89 | 5.14 | 4.85 | 5.00 | 5.00 | 6.84% | 1,093,297 |
| Aug 22, 2025 | 4.50 | 4.89 | 4.45 | 4.68 | 4.68 | 5.17% | 931,368 |
| Aug 21, 2025 | 4.40 | 4.50 | 4.35 | 4.45 | 4.45 | 1.60% | 833,953 |
| Aug 20, 2025 | 4.19 | 4.50 | 4.18 | 4.38 | 4.38 | 5.04% | 1,385,834 |
| Aug 19, 2025 | 4.14 | 4.19 | 4.14 | 4.17 | 4.17 | 0.72% | 773,571 |
| Aug 18, 2025 | 4.00 | 4.20 | 4.00 | 4.14 | 4.14 | 4.28% | 1,489,195 |
| Aug 15, 2025 | 3.90 | 4.00 | 3.86 | 3.97 | 3.97 | 2.85% | 444,645 |
| Aug 14, 2025 | 3.85 | 3.92 | 3.80 | 3.86 | 3.86 | 4.04% | 961,355 |
| Aug 13, 2025 | 3.70 | 3.85 | 3.65 | 3.71 | 3.71 | 3.92% | 373,716 |
| Aug 12, 2025 | 3.50 | 3.71 | 3.45 | 3.57 | 3.57 | 3.48% | 613,535 |
| Aug 11, 2025 | 3.42 | 3.50 | 3.38 | 3.45 | 3.45 | 0.88% | 176,199 |
| Aug 8, 2025 | 3.39 | 3.47 | 3.36 | 3.42 | 3.42 | 1.18% | 370,973 |
| Aug 7, 2025 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | 0.60% | 195,700 |
| Aug 6, 2025 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | -0.59% | 126,600 |
| Aug 5, 2025 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -0.29% | 229,700 |
| Aug 4, 2025 | 3.42 | 3.44 | 3.37 | 3.39 | 3.39 | -0.59% | 226,200 |
| Aug 1, 2025 | 3.40 | 3.44 | 3.38 | 3.41 | 3.41 | 0.29% | 118,600 |
| Jul 31, 2025 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | 0.29% | 186,300 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | - | 164,300 |
| Jul 29, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | 0.30% | 91,600 |
| Jul 28, 2025 | 3.36 | 3.42 | 3.30 | 3.38 | 3.38 | 0.60% | 389,600 |
| Jul 25, 2025 | 3.39 | 3.40 | 3.25 | 3.36 | 3.36 | -0.30% | 133,500 |
| Jul 24, 2025 | 3.38 | 3.40 | 3.25 | 3.37 | 3.37 | 3.69% | 313,400 |
| Jul 23, 2025 | 3.40 | 3.40 | 3.15 | 3.25 | 3.25 | -2.69% | 278,900 |
| Jul 22, 2025 | 3.48 | 3.48 | 3.25 | 3.34 | 3.34 | 1.21% | 201,400 |
| Jul 21, 2025 | 3.30 | 3.44 | 3.25 | 3.30 | 3.30 | -0.90% | 171,600 |