Kenya Reinsurance Corporation Limited (NASE:KNRE)
Kenya · Delayed Price · Currency is KES 3.910
-0.040 (-1.01%)
At close: Feb 27, 2026
NASE:KNRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | -1.01% | 4,456,918 |
| Feb 26, 2026 | 3.94 | 3.99 | 3.88 | 3.95 | 3.95 | 1.02% | 3,359,842 |
| Feb 25, 2026 | 3.90 | 3.99 | 3.88 | 3.91 | 3.91 | 2.89% | 2,670,777 |
| Feb 24, 2026 | 3.80 | 3.90 | 3.75 | 3.80 | 3.80 | 1.06% | 3,342,170 |
| Feb 23, 2026 | 3.74 | 3.80 | 3.70 | 3.76 | 3.76 | 0.27% | 1,683,924 |
| Feb 20, 2026 | 3.74 | 3.80 | 3.60 | 3.75 | 3.75 | 1.35% | 1,241,834 |
| Feb 19, 2026 | 3.78 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 4,716,668 |
| Feb 18, 2026 | 3.94 | 3.94 | 3.66 | 3.80 | 3.80 | -3.55% | 2,757,748 |
| Feb 17, 2026 | 3.98 | 4.00 | 3.70 | 3.94 | 3.94 | -1.25% | 5,946,130 |
| Feb 16, 2026 | 3.70 | 4.02 | 3.70 | 3.99 | 3.99 | 9.02% | 14,407,370 |
| Feb 13, 2026 | 3.66 | 3.66 | 3.50 | 3.66 | 3.66 | 9.91% | 5,572,308 |
| Feb 12, 2026 | 3.16 | 3.45 | 3.15 | 3.33 | 3.33 | 5.71% | 3,111,389 |
| Feb 11, 2026 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | 0.96% | 1,879,702 |
| Feb 10, 2026 | 3.14 | 3.15 | 3.10 | 3.12 | 3.12 | -0.64% | 1,695,053 |
| Feb 9, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -0.32% | 1,146,505 |
| Feb 6, 2026 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | - | 788,684 |
| Feb 5, 2026 | 3.17 | 3.17 | 3.10 | 3.15 | 3.15 | 0.32% | 658,992 |
| Feb 4, 2026 | 3.16 | 3.18 | 3.09 | 3.14 | 3.14 | -0.63% | 990,792 |
| Feb 3, 2026 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.32% | 2,274,717 |
| Feb 2, 2026 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 2,183,890 |
| Jan 30, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 0.32% | 478,730 |
| Jan 29, 2026 | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.63% | 1,061,637 |
| Jan 28, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 2,688,283 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 1,252,782 |
| Jan 26, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | 0.31% | 3,549,342 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | 0.31% | 1,100,835 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.31% | 2,614,568 |
| Jan 21, 2026 | 3.18 | 3.20 | 3.17 | 3.19 | 3.19 | - | 2,458,776 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | - | 1,533,331 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | 0.31% | 4,180,889 |
| Jan 16, 2026 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | 0.32% | 2,508,127 |
| Jan 15, 2026 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | 0.32% | 821,815 |
| Jan 14, 2026 | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | -0.63% | 1,252,099 |
| Jan 13, 2026 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | - | 1,718,366 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | 0.32% | 773,597 |
| Jan 9, 2026 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -0.31% | 3,342,076 |
| Jan 8, 2026 | 3.29 | 3.29 | 3.15 | 3.18 | 3.18 | 0.32% | 4,054,955 |
| Jan 7, 2026 | 3.01 | 3.30 | 3.00 | 3.17 | 3.17 | 5.32% | 1,791,961 |
| Jan 6, 2026 | 3.04 | 3.05 | 3.00 | 3.01 | 3.01 | 0.33% | 2,285,565 |
| Jan 5, 2026 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | - | 1,656,797 |
| Jan 2, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 1,735,806 |
| Dec 31, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | 0.33% | 5,856,700 |
| Dec 30, 2025 | 2.99 | 3.05 | 2.99 | 3.00 | 3.00 | 0.33% | 5,714,950 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.66% | 703,336 |
| Dec 24, 2025 | 3.10 | 3.10 | 2.97 | 3.01 | 3.01 | 0.33% | 1,306,195 |
| Dec 23, 2025 | 3.00 | 3.13 | 2.97 | 3.00 | 3.00 | 1.01% | 1,773,873 |
| Dec 22, 2025 | 3.00 | 3.15 | 2.92 | 2.97 | 2.97 | -0.67% | 2,214,252 |
| Dec 19, 2025 | 2.98 | 3.04 | 2.95 | 2.99 | 2.99 | 1.36% | 409,612 |
| Dec 18, 2025 | 2.98 | 2.99 | 2.92 | 2.95 | 2.95 | 0.68% | 558,482 |
| Dec 17, 2025 | 2.87 | 2.99 | 2.87 | 2.93 | 2.93 | 1.38% | 1,098,557 |