Kenya Reinsurance Corporation Limited (NASE:KNRE)
Kenya · Delayed Price · Currency is KES 2.910
-0.020 (-0.68%)
At close: Dec 4, 2025
NASE:KNRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -0.68% | 2,838,847 |
| Dec 3, 2025 | 2.99 | 2.99 | 2.89 | 2.93 | 2.93 | -0.68% | 546,636 |
| Dec 2, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -1.34% | 2,406,679 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -5.68% | 470,590 |
| Nov 28, 2025 | 2.99 | 3.28 | 2.95 | 3.17 | 3.17 | 6.02% | 5,070,840 |
| Nov 27, 2025 | 3.08 | 3.08 | 2.96 | 2.99 | 2.99 | -0.33% | 1,525,571 |
| Nov 26, 2025 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | -0.33% | 1,217,973 |
| Nov 25, 2025 | 3.10 | 3.10 | 2.96 | 3.01 | 3.01 | -2.27% | 2,721,621 |
| Nov 24, 2025 | 3.14 | 3.14 | 3.02 | 3.08 | 3.08 | -0.32% | 661,721 |
| Nov 21, 2025 | 3.11 | 3.15 | 3.00 | 3.09 | 3.09 | -0.64% | 853,527 |
| Nov 20, 2025 | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | -1.27% | 1,785,284 |
| Nov 19, 2025 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | 1,429,588 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | -0.63% | 2,491,039 |
| Nov 17, 2025 | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | -0.63% | 3,314,686 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | 0.63% | 2,414,725 |
| Nov 13, 2025 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -0.63% | 5,807,228 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -1.25% | 1,170,595 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.15 | 3.21 | 3.21 | -0.62% | 3,447,859 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | 0.62% | 5,292,296 |
| Nov 7, 2025 | 3.30 | 3.38 | 3.18 | 3.21 | 3.21 | 1.26% | 16,762,860 |
| Nov 6, 2025 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | 1.28% | 5,094,435 |
| Nov 5, 2025 | 3.08 | 3.20 | 3.08 | 3.13 | 3.13 | 1.62% | 5,866,834 |
| Nov 4, 2025 | 3.10 | 3.10 | 3.03 | 3.08 | 3.08 | 0.65% | 1,974,680 |
| Nov 3, 2025 | 3.10 | 3.10 | 2.99 | 3.06 | 3.06 | 2.00% | 2,495,104 |
| Oct 31, 2025 | 3.00 | 3.10 | 2.99 | 3.00 | 3.00 | - | 6,333,356 |
| Oct 30, 2025 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | - | 4,746,442 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | 0.33% | 3,350,383 |
| Oct 28, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 4,150,234 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.33% | 2,905,807 |
| Oct 24, 2025 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | -0.33% | 2,056,935 |
| Oct 23, 2025 | 3.01 | 3.02 | 2.97 | 3.00 | 3.00 | -0.33% | 1,546,081 |
| Oct 22, 2025 | 3.00 | 3.10 | 2.98 | 3.01 | 3.01 | -0.33% | 2,282,822 |
| Oct 21, 2025 | 3.02 | 3.09 | 2.98 | 3.02 | 3.02 | 0.33% | 1,821,429 |
| Oct 16, 2025 | 3.02 | 3.09 | 2.98 | 3.01 | 3.01 | 0.33% | 1,767,036 |
| Oct 15, 2025 | 3.00 | 3.01 | 2.95 | 3.00 | 3.00 | -0.33% | 1,408,376 |
| Oct 14, 2025 | 3.03 | 3.10 | 2.90 | 3.01 | 3.01 | -0.33% | 4,037,298 |
| Oct 13, 2025 | 3.02 | 3.10 | 3.00 | 3.02 | 3.02 | 2.37% | 5,879,897 |
| Oct 9, 2025 | 3.04 | 3.05 | 2.89 | 2.95 | 2.95 | -2.96% | 6,798,572 |
| Oct 8, 2025 | 3.10 | 3.12 | 3.00 | 3.04 | 3.04 | -1.94% | 1,633,446 |
| Oct 7, 2025 | 3.19 | 3.19 | 3.02 | 3.10 | 3.10 | -2.21% | 1,930,128 |
| Oct 6, 2025 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -0.63% | 3,944,501 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | 0.31% | 3,354,161 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | 0.63% | 4,709,947 |
| Oct 1, 2025 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | - | 1,213,401 |
| Sep 30, 2025 | 3.16 | 3.18 | 3.11 | 3.16 | 3.16 | - | 1,276,209 |
| Sep 29, 2025 | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | -0.63% | 2,280,701 |
| Sep 26, 2025 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | - | 3,244,116 |
| Sep 25, 2025 | 3.19 | 3.25 | 3.17 | 3.18 | 3.18 | -0.31% | 2,173,869 |
| Sep 24, 2025 | 3.19 | 3.30 | 3.15 | 3.19 | 3.19 | 0.31% | 12,439,480 |
| Sep 23, 2025 | 3.17 | 3.24 | 3.14 | 3.18 | 3.18 | 0.32% | 2,478,929 |