The CIC Insurance Group Plc (NASE:CIC)
Kenya
· Delayed Price · Currency is KES 4.430
-0.110 (-2.42%)
At close: Dec 5, 2025
The CIC Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 4.61 | 4.70 | 4.61 | 4.62 | 4.62 | 0.22% | 460,236 |
| Nov 19, 2025 | 4.60 | 4.70 | 4.50 | 4.61 | 4.61 | -1.07% | 615,167 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.60 | 4.66 | 4.66 | -2.10% | 454,055 |
| Nov 17, 2025 | 4.80 | 4.98 | 4.53 | 4.76 | 4.76 | 5.08% | 158,751 |
| Nov 14, 2025 | 4.70 | 4.80 | 4.20 | 4.53 | 4.53 | -1.09% | 633,956 |
| Nov 13, 2025 | 4.80 | 4.80 | 4.50 | 4.58 | 4.58 | -4.18% | 571,432 |
| Nov 12, 2025 | 4.79 | 4.80 | 4.65 | 4.78 | 4.78 | -0.21% | 195,527 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | - | 1,204,465 |
| Nov 10, 2025 | 4.79 | 4.80 | 4.70 | 4.79 | 4.79 | - | 604,350 |
| Nov 7, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | 0.63% | 243,082 |
| Nov 6, 2025 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 229,109 |
| Nov 5, 2025 | 4.79 | 4.80 | 4.70 | 4.78 | 4.78 | 1.92% | 426,207 |
| Nov 4, 2025 | 4.70 | 4.80 | 4.65 | 4.69 | 4.69 | 3.53% | 346,197 |
| Nov 3, 2025 | 4.64 | 4.70 | 4.50 | 4.53 | 4.53 | -2.37% | 823,037 |
| Oct 31, 2025 | 4.65 | 4.75 | 4.60 | 4.64 | 4.64 | -1.28% | 181,448 |
| Oct 30, 2025 | 4.64 | 4.80 | 4.63 | 4.70 | 4.70 | 1.29% | 181,011 |
| Oct 29, 2025 | 4.50 | 4.78 | 4.50 | 4.64 | 4.64 | 0.65% | 183,771 |
| Oct 28, 2025 | 4.78 | 4.78 | 4.55 | 4.61 | 4.61 | -3.56% | 337,986 |
| Oct 27, 2025 | 4.68 | 4.80 | 4.50 | 4.78 | 4.78 | 4.37% | 525,698 |
| Oct 24, 2025 | 4.54 | 4.79 | 4.50 | 4.58 | 4.58 | 0.88% | 359,400 |
| Oct 23, 2025 | 4.60 | 4.70 | 4.40 | 4.54 | 4.54 | 0.89% | 280,400 |
| Oct 22, 2025 | 4.52 | 4.60 | 4.42 | 4.50 | 4.50 | -0.22% | 243,242 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.45 | 4.51 | 4.51 | -1.74% | 532,829 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.50 | 4.59 | 4.59 | -1.29% | 131,017 |
| Oct 15, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 3.79% | 98,263 |
| Oct 14, 2025 | 4.80 | 4.80 | 4.46 | 4.48 | 4.48 | -4.27% | 449,609 |
| Oct 13, 2025 | 4.87 | 4.87 | 4.50 | 4.68 | 4.68 | 2.63% | 377,030 |
| Oct 9, 2025 | 4.65 | 4.73 | 4.42 | 4.56 | 4.56 | -3.59% | 196,474 |
| Oct 8, 2025 | 4.87 | 4.87 | 4.56 | 4.73 | 4.73 | -2.27% | 171,275 |
| Oct 7, 2025 | 4.88 | 4.88 | 4.70 | 4.84 | 4.84 | -0.82% | 304,685 |
| Oct 6, 2025 | 4.88 | 4.90 | 4.85 | 4.88 | 4.88 | 0.21% | 80,918 |
| Oct 3, 2025 | 4.85 | 4.89 | 4.80 | 4.87 | 4.87 | - | 126,384 |
| Oct 2, 2025 | 4.84 | 4.90 | 4.84 | 4.87 | 4.87 | 0.62% | 159,078 |
| Oct 1, 2025 | 4.90 | 4.95 | 4.80 | 4.84 | 4.84 | -0.21% | 145,354 |
| Sep 30, 2025 | 4.90 | 4.95 | 4.80 | 4.85 | 4.85 | -2.22% | 131,062 |
| Sep 29, 2025 | 5.00 | 5.00 | 4.80 | 4.96 | 4.96 | 1.02% | 132,539 |
| 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 |
| Jul 18, 2025 | 3.22 | 3.42 | 3.22 | 3.33 | 3.33 | 3.74% | 99,800 |
| Jul 17, 2025 | 3.20 | 3.35 | 3.19 | 3.21 | 3.21 | -0.62% | 554,300 |
| Jul 16, 2025 | 3.36 | 3.40 | 3.17 | 3.23 | 3.23 | -2.71% | 489,500 |