International General Insurance Holdings Ltd（IGIC）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	24.68	24.77	24.47	24.61	+0.37%	48,300
2026-10-15	24.15	24.66	24.15	24.52	+1.62%	84,500
2026-10-14	24.41	24.42	24.00	24.13	-1.75%	75,600
2026-10-13	24.70	24.99	24.44	24.56	-0.41%	43,200
2026-10-12	24.70	24.78	24.51	24.66	+0.28%	31,500
2026-10-09	24.78	24.88	24.43	24.59	-1.09%	56,000
2026-10-08	24.42	25.08	24.42	24.86	+1.30%	57,400
2026-10-07	24.90	24.92	24.53	24.54	-1.60%	66,200
2026-10-06	24.96	25.11	24.87	24.94	+0.56%	74,600
2026-10-05	24.61	24.99	24.59	24.80	+0.73%	72,800
2026-10-02	24.61	24.81	24.37	24.62	+0.33%	68,600
2026-10-01	24.30	24.73	24.20	24.54	+0.99%	71,500
2026-09-30	24.60	24.80	24.30	24.30	-1.22%	70,000
2026-09-29	24.42	24.77	24.11	24.60	+0.74%	214,800
2026-09-28	24.46	24.60	24.03	24.42	-0.77%	316,600
2026-09-25	24.62	24.70	24.33	24.61	-0.04%	101,100
2026-09-24	24.63	25.08	24.55	24.62	+0.53%	133,100
2026-09-23	24.85	24.99	24.49	24.49	-1.45%	105,300
2026-09-22	25.11	25.11	24.55	24.85	-0.60%	79,700
2026-09-21	25.00	25.25	24.74	25.00	-0.24%	90,100
2026-09-18	25.47	25.47	24.84	25.06	-1.80%	58,100
2026-09-17	25.29	25.58	24.88	25.52	+1.67%	65,700
2026-09-16	25.33	25.67	25.00	25.10	-1.53%	147,500
2026-09-15	25.64	25.64	25.26	25.49	-0.97%	43,500
2026-09-14	26.00	26.39	25.57	25.74	-0.96%	152,500
2026-09-11	26.03	26.25	25.77	25.99	-0.12%	27,300
2026-09-10	26.10	26.44	25.84	26.02	-0.31%	43,500
2026-09-09	26.20	26.45	25.77	26.10	-0.34%	36,300
2026-09-08	26.69	26.78	26.11	26.19	-3.14%	50,600
2026-09-04	26.73	27.04	26.57	27.04	+1.01%	59,200
2026-09-03	26.48	27.05	26.48	26.77	+1.44%	58,800
2026-09-02	26.18	26.63	26.05	26.39	+0.61%	62,200
2026-09-01	26.34	26.75	26.11	26.23	-0.98%	40,100
2026-08-31	26.69	26.75	26.38	26.49	-0.41%	46,100
2026-08-28	26.44	26.82	26.30	26.60	-0.50%	122,400
2026-08-27	26.63	26.86	26.16	26.73	+0.36%	119,800
2026-08-26	26.85	27.08	26.50	26.64	-1.77%	36,200
2026-08-25	26.72	27.12	26.53	27.12	+2.11%	67,200
2026-08-24	26.55	27.17	26.36	26.56	-0.26%	123,500
2026-08-21	26.30	26.88	26.18	26.63	+1.22%	72,500
2026-08-20	26.59	26.74	26.16	26.31	-0.98%	33,300
2026-08-19	26.81	27.49	26.40	26.57	-0.93%	89,300
2026-08-18	26.25	26.93	26.18	26.82	+2.21%	121,900
2026-08-17	27.18	27.25	26.18	26.24	-3.56%	82,100
2026-08-14	26.98	27.50	26.91	27.21	+1.11%	52,800
2026-08-13	26.78	27.24	26.66	26.91	+0.90%	48,500
2026-08-12	26.55	26.93	26.53	26.67	+0.45%	88,900
2026-08-11	26.27	26.78	26.20	26.55	+0.38%	141,900
2026-08-10	26.67	26.95	26.20	26.45	-2.25%	141,800
2026-08-07	27.08	27.46	26.30	27.06	+0.22%	163,300
2026-08-06	27.09	27.45	26.36	27.00	-0.18%	154,600
2026-08-05	28.14	28.49	26.96	27.05	-3.43%	212,100
2026-08-04	28.00	28.20	27.50	28.01	+0.47%	191,400
2026-08-03	28.24	28.29	27.63	27.88	-0.11%	118,400
2026-07-31	27.44	28.10	27.39	27.91	+1.23%	49,400
2026-07-30	27.98	28.18	27.21	27.57	-1.54%	70,800
2026-07-29	28.80	28.93	27.93	28.00	-3.21%	92,500
2026-07-28	29.00	29.59	28.72	28.93	+0.14%	100,100
2026-07-27	28.68	29.00	28.50	28.89	+0.38%	87,400
2026-07-24	27.77	28.97	27.77	28.78	+3.49%	69,300
2026-07-23	27.95	28.02	27.15	27.81	-0.93%	108,500
2026-07-22	28.11	28.16	27.66	28.07	-0.14%	71,000
2026-07-21	28.19	28.34	27.76	28.11	-0.57%	74,900
2026-07-20	27.94	28.73	27.94	28.27	+1.36%	98,900
2026-07-17	27.63	28.00	27.63	27.89	+1.46%	46,900
2026-07-16	26.95	27.55	26.95	27.49	+2.08%	48,000
2026-07-15	27.63	27.63	26.81	26.93	-2.81%	84,800
2026-07-14	28.53	28.55	27.34	27.71	-2.87%	141,500
2026-07-13	28.40	28.84	28.14	28.53	+1.21%	147,300
2026-07-10	28.01	28.25	27.87	28.19	+0.64%	121,600
2026-07-09	28.06	28.17	27.69	28.01	-0.67%	126,400
2026-07-08	28.32	28.44	28.02	28.20	-0.18%	166,500
2026-07-07	28.00	28.62	27.96	28.25	+1.25%	150,400
2026-07-06	27.77	28.24	27.69	27.90	+0.87%	66,000
2026-07-02	27.12	27.98	26.88	27.66	+2.48%	91,700
2026-07-01	26.35	27.11	26.34	26.99	+3.13%	54,000
2026-06-30	25.75	26.25	25.00	26.17	+0.85%	137,500
2026-06-29	26.64	26.64	25.69	25.95	-3.39%	50,100
2026-06-26	25.97	26.94	25.97	26.86	+4.35%	70,600
2026-06-25	25.78	26.19	25.73	25.74	+0.00%	44,800
2026-06-24	25.62	26.13	25.62	25.74	-0.04%	47,800
2026-06-23	25.32	25.86	25.25	25.75	+2.39%	46,700
2026-06-22	24.95	25.70	24.91	25.15	+1.45%	131,100
2026-06-18	25.20	25.20	24.50	24.79	-2.38%	105,200
2026-06-17	25.00	25.44	24.92	25.39	+1.34%	41,300
2026-06-16	25.08	25.35	24.92	25.06	+0.20%	89,300
2026-06-15	25.12	25.27	24.82	25.01	-0.40%	61,100
2026-06-12	25.75	25.77	25.00	25.11	-2.64%	189,100
2026-06-11	25.35	25.99	24.96	25.79	+2.18%	170,800
2026-06-10	24.94	25.61	24.89	25.24	+1.37%	109,800
2026-06-09	25.06	25.25	24.84	24.90	-0.40%	30,200
2026-06-08	25.50	25.78	24.93	25.00	-2.38%	29,200
2026-06-05	25.09	25.80	24.87	25.61	+2.24%	31,700
2026-06-04	24.80	25.20	24.60	25.05	+1.64%	105,200
2026-06-03	24.68	24.79	24.41	24.64	-0.50%	42,000
2026-06-02	24.41	24.91	24.41	24.77	+1.68%	72,300
2026-06-01	24.34	24.77	24.32	24.36	-0.20%	65,300
2026-05-29	24.43	24.77	24.23	24.41	-0.53%	77,600
2026-05-28	24.21	24.86	24.14	24.54	+0.04%	54,100
2026-05-27	25.00	25.26	24.41	24.53	-2.66%	116,400
2026-05-26	25.20	25.37	24.84	25.20	-0.43%	67,500
2026-05-22	25.80	25.89	25.07	25.31	-2.32%	29,200
2026-05-21	25.27	26.06	25.22	25.91	+2.49%	92,000
2026-05-20	25.17	25.39	24.96	25.28	+1.04%	11,400
2026-05-19	25.26	25.54	24.92	25.02	-0.95%	58,600
2026-05-18	24.85	25.74	24.84	25.26	+1.57%	49,000
2026-05-15	25.09	25.39	24.67	24.87	-0.68%	21,000
2026-05-14	24.88	25.32	24.79	25.04	+1.75%	24,300
2026-05-13	24.97	25.01	24.46	24.61	-1.09%	56,800
2026-05-12	25.14	25.25	24.87	24.88	-0.99%	89,200
2026-05-11	25.30	25.60	25.01	25.13	-0.71%	44,500
2026-05-08	25.83	26.18	25.24	25.31	-2.16%	64,400
2026-05-07	26.65	27.10	25.51	25.87	-2.38%	52,600
2026-05-06	25.12	26.64	24.61	26.50	+5.49%	100,000
2026-05-05	25.23	25.39	24.23	25.12	+0.98%	112,900
2026-05-04	25.40	25.67	24.75	24.88	-2.07%	57,200
2026-05-01	25.31	26.01	25.02	25.40	+0.75%	71,000
2026-04-30	25.74	26.77	25.14	25.21	-2.06%	72,800
2026-04-29	26.33	26.33	25.65	25.74	-3.01%	14,900
2026-04-28	26.54	26.77	26.34	26.54	+0.53%	29,000
2026-04-27	26.32	26.65	26.25	26.40	+0.34%	13,600
2026-04-24	26.82	26.82	25.98	26.31	-0.42%	21,500
2026-04-23	26.37	26.76	26.33	26.42	+0.08%	44,300
2026-04-22	26.58	26.66	26.26	26.40	-0.38%	23,700
2026-04-21	26.95	27.20	26.41	26.50	-1.82%	26,300
2026-04-20	26.94	27.43	26.64	26.99	+0.11%	28,200
2026-04-17	26.51	27.30	25.93	26.96	+1.77%	37,500
2026-04-16	26.08	26.49	25.71	26.49	+1.81%	24,400
2026-04-15	26.36	26.43	25.76	26.02	-1.14%	21,000
2026-04-14	26.30	26.51	26.25	26.32	+0.38%	43,800
2026-04-13	25.82	26.27	25.77	26.22	+1.51%	19,800
2026-04-10	25.97	26.08	25.50	25.83	+0.31%	68,600
2026-04-09	25.08	25.99	25.01	25.75	+1.18%	35,100
2026-04-08	25.48	25.71	24.97	25.45	+0.83%	30,200
2026-04-07	25.25	25.80	24.53	25.24	-0.04%	73,700
2026-04-06	25.16	25.44	25.04	25.25	+0.04%	50,200
2026-04-02	24.57	25.43	24.51	25.24	+2.44%	67,300
2026-04-01	24.32	24.81	24.04	24.64	+1.71%	68,200
2026-03-31	23.88	24.40	23.68	24.23	+1.87%	82,400
2026-03-30	23.16	23.81	23.16	23.78	+2.68%	48,400
2026-03-27	23.44	23.73	23.05	23.16	-2.81%	48,100
2026-03-26	23.52	23.91	23.45	23.83	+1.10%	74,800
2026-03-25	23.77	23.96	23.51	23.57	+0.21%	44,700
2026-03-24	22.85	23.72	22.83	23.52	+2.39%	73,400
2026-03-23	22.69	23.38	22.68	22.97	+2.13%	80,900
2026-03-20	22.27	22.66	22.21	22.49	+0.76%	75,500
2026-03-19	22.91	23.17	22.14	22.32	-3.59%	100,800
2026-03-18	23.50	23.75	22.96	23.15	-5.63%	82,500
2026-03-17	24.07	24.72	24.07	24.53	+1.91%	94,800
2026-03-16	23.73	24.38	23.52	24.07	+2.38%	63,300
2026-03-13	23.80	23.80	23.38	23.51	-0.89%	113,200
2026-03-12	24.00	24.16	23.60	23.72	-1.25%	57,600
2026-03-11	24.22	24.63	23.98	24.02	-0.87%	59,700
2026-03-10	24.00	24.80	23.66	24.23	+0.46%	48,600
2026-03-09	24.00	24.41	23.31	24.12	-1.59%	110,800
2026-03-06	24.58	24.84	24.22	24.51	-1.05%	56,500
2026-03-05	25.12	25.25	24.53	24.77	-1.20%	54,200
2026-03-04	25.28	25.45	24.90	25.07	-1.30%	39,400
2026-03-03	25.13	25.71	24.72	25.40	+0.36%	58,200
2026-03-02	25.02	25.46	24.93	25.31	+0.44%	38,000
2026-02-27	24.90	25.61	24.87	25.20	-0.32%	48,300
2026-02-26	25.02	25.72	24.94	25.28	+0.32%	49,100
2026-02-25	26.36	26.39	24.75	25.20	-0.71%	129,600
2026-02-24	25.00	25.68	24.81	25.38	+1.48%	99,000
2026-02-23	25.44	25.94	24.83	25.01	-2.23%	58,000
2026-02-20	25.62	26.00	25.11	25.58	+0.04%	19,600
2026-02-19	25.27	25.64	25.11	25.57	+0.59%	39,300
2026-02-18	25.57	25.95	25.15	25.42	-0.43%	26,300
2026-02-17	25.06	25.75	25.05	25.53	+1.63%	36,900
2026-02-13	24.70	25.32	24.70	25.12	+0.48%	41,900
2026-02-12	25.05	25.27	24.80	25.00	+0.00%	59,100
2026-02-11	25.20	25.37	24.81	25.00	-0.75%	64,000
2026-02-10	24.89	25.29	24.74	25.19	+1.65%	59,500
2026-02-09	25.61	25.61	24.76	24.78	-3.20%	91,000
2026-02-06	25.58	25.66	25.30	25.60	+0.08%	36,400
2026-02-05	25.35	25.70	25.15	25.58	+0.39%	61,100
2026-02-04	25.15	25.60	25.00	25.48	+1.88%	42,400
2026-02-03	25.03	25.13	24.61	25.01	+0.32%	40,700
2026-02-02	24.92	25.37	24.83	24.93	+0.04%	27,700
2026-01-30	25.24	25.39	24.80	24.92	-1.31%	28,000
2026-01-29	24.80	25.26	24.70	25.25	+1.81%	32,600
2026-01-28	24.25	24.90	24.25	24.80	+1.10%	41,100
2026-01-27	24.74	24.75	24.43	24.53	-1.13%	36,500
2026-01-26	24.80	25.25	24.74	24.81	+0.16%	69,800
2026-01-23	24.51	24.78	24.18	24.77	+0.73%	118,600
2026-01-22	24.14	24.61	23.92	24.59	+2.20%	74,700
2026-01-21	24.14	24.40	23.95	24.06	-0.33%	56,100
2026-01-20	23.46	24.21	23.46	24.14	+1.68%	69,300
2026-01-16	24.01	24.35	23.65	23.74	-1.12%	62,700
2026-01-15	23.81	24.37	23.80	24.01	+0.84%	42,900
2026-01-14	23.65	23.92	23.36	23.81	+1.28%	49,000
2026-01-13	23.57	23.76	23.49	23.51	-0.57%	71,400
2026-01-12	23.40	24.04	23.20	23.64	+0.87%	159,400
2026-01-09	24.07	24.07	23.14	23.44	-3.06%	154,300
2026-01-08	23.96	24.40	23.71	24.18	+1.13%	82,700
2026-01-07	24.85	24.95	23.89	23.91	-3.78%	90,000
2026-01-06	24.90	25.19	24.70	24.85	-0.52%	95,500
2026-01-05	25.03	25.41	24.60	24.98	-0.20%	29,900
2026-01-02	25.18	25.18	24.42	25.03	-0.24%	61,500
2025-12-31	25.36	25.39	25.00	25.09	-0.87%	23,200
2025-12-30	25.37	25.47	25.23	25.31	-0.75%	25,800
2025-12-29	25.45	25.66	25.12	25.50	+0.16%	16,700
2025-12-26	25.45	25.61	25.30	25.46	+0.12%	27,700
2025-12-24	25.68	25.68	25.32	25.43	-0.66%	16,400
2025-12-23	25.56	25.70	25.47	25.60	+0.31%	17,700
2025-12-22	25.12	25.65	25.01	25.52	+1.11%	66,800
2025-12-19	25.25	25.38	25.05	25.24	-0.55%	52,500
2025-12-18	25.40	25.55	25.20	25.38	+0.71%	39,100
2025-12-17	24.92	25.20	24.86	25.20	+0.80%	30,300
2025-12-16	25.01	25.23	24.97	25.00	+0.40%	45,700
2025-12-15	24.29	24.91	24.25	24.90	+2.47%	58,000
2025-12-12	24.13	24.34	24.07	24.30	+0.58%	18,400
2025-12-11	23.96	24.23	23.96	24.16	+0.92%	21,900
2025-12-10	24.21	24.26	23.91	23.94	-1.07%	26,000
2025-12-09	24.01	24.27	24.01	24.20	+0.79%	44,600
2025-12-08	24.34	24.34	23.84	24.01	-0.12%	40,600
2025-12-05	23.99	24.21	23.92	24.04	+0.08%	38,600
2025-12-04	23.95	24.21	23.93	24.02	+0.29%	23,900
2025-12-03	24.12	24.35	23.91	23.95	-0.87%	80,500
2025-12-02	23.99	24.26	23.78	24.16	+0.71%	48,400
2025-12-01	23.94	24.08	23.87	23.99	-0.25%	50,500
2025-11-28	24.09	24.09	23.80	24.05	-0.04%	51,800
2025-11-26	23.92	24.15	23.67	24.06	+0.59%	42,600
2025-11-25	23.99	24.25	23.92	23.92	+0.13%	47,900
2025-11-24	23.56	23.89	23.31	23.89	+1.31%	93,900
2025-11-21	23.54	23.79	23.45	23.58	+0.77%	69,500
2025-11-20	23.52	23.98	23.01	23.40	-0.51%	65,000
2025-11-19	23.37	23.66	23.27	23.52	+0.13%	86,300
2025-11-18	23.53	23.56	23.17	23.49	-0.34%	90,300
2025-11-17	23.55	23.82	23.14	23.57	+0.60%	98,600
2025-11-14	23.19	23.56	23.19	23.43	-0.13%	73,000
2025-11-13	22.95	23.49	22.95	23.46	+1.91%	75,800
2025-11-12	22.93	23.07	22.82	23.02	+0.79%	60,800
2025-11-11	22.81	23.09	22.71	22.84	-0.22%	94,000
2025-11-10	22.13	22.96	22.13	22.89	+4.38%	90,300
2025-11-07	22.14	22.64	21.77	21.93	-1.66%	216,700
2025-11-06	22.45	22.86	22.04	22.30	-0.71%	124,200
2025-11-05	22.35	23.70	22.28	22.46	+5.55%	229,000
2025-11-04	21.45	21.66	21.00	21.28	-0.79%	203,400
2025-11-03	21.30	21.46	20.82	21.45	+0.70%	107,300
2025-10-31	21.84	21.97	21.15	21.30	-3.23%	160,000
2025-10-30	21.83	22.24	21.83	22.01	+0.14%	52,700
2025-10-29	22.02	22.07	21.60	21.98	-0.18%	122,800
2025-10-28	22.05	22.25	21.50	22.02	+0.00%	71,000
2025-10-27	22.20	22.41	22.01	22.02	-1.03%	95,100
2025-10-24	22.54	22.61	22.21	22.25	-0.45%	55,000
2025-10-23	22.32	22.39	22.03	22.35	+0.54%	44,700
2025-10-22	22.45	22.65	22.19	22.23	-0.89%	42,700
2025-10-21	22.26	22.55	22.18	22.43	+0.47%	49,200
2025-10-20	22.13	22.38	22.04	22.32	+0.88%	42,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+12.12%）。最弱月份：10月（-9.78%）。基于2年每日数据（2025–2026）。

1月+1.22%
2月+3.04%
3月-0.37%
4月-3.38%
5月-3.51%
6月+5.50%
7月+2.64%
8月-0.69%
9月-5.94%
10月-9.78%
11月+12.12%
12月+4.59%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

International General Insurance Holdings Ltd（IGIC）最新收盘价是多少？

2026-10-16 收于 24.61，来自Closelook数据湖的每日价格记录。

IGIC 的52周最高价和最低价是多少？

过去52周最高 29.59、最低 20.82（截至 2026-10-16）。

International General Insurance Holdings Ltd 历史上最强和最弱的月份是哪个？

历史上，IGIC 最强的日历月份是11月（平均 +12.12%），最弱的是10月（平均 -9.78%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。