THE CO-OPERATIVE BANK OF KENYA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	36.000	36.600	35.550	36.300	36.300	581,051
2026-10-14	36.300	36.300	35.850	36.000	36.000	525,505
2026-10-13	36.700	36.950	36.050	36.300	36.300	207,950
2026-10-12	36.950	37.000	36.500	36.700	36.700	126,276
2026-10-09	37.100	37.500	36.600	36.950	36.950	192,691
2026-10-08	37.300	37.700	36.850	37.100	37.100	949,204
2026-10-07	37.250	37.600	36.900	37.300	37.300	486,049
2026-10-06	37.550	38.000	37.000	37.250	37.250	264,750
2026-10-05	37.050	37.750	36.900	37.550	37.550	214,829
2026-10-02	36.900	37.750	36.450	37.050	37.050	750,145
2026-10-01	37.100	37.100	36.500	36.900	36.900	293,408
2026-09-30	37.150	37.200	36.600	37.100	37.100	507,096
2026-09-29	37.150	37.250	36.500	37.150	37.150	970,994
2026-09-28	37.250	37.250	36.700	37.150	37.150	478,463
2026-09-25	37.250	37.350	36.500	37.250	37.250	580,895
2026-09-24	37.100	37.400	36.200	37.250	37.250	720,593
2026-09-23	37.350	37.450	36.050	37.100	37.100	707,829
2026-09-22	36.150	37.500	36.150	37.350	37.350	611,717
2026-09-21	34.800	37.500	34.800	36.150	36.150	239,439
2026-09-18	31.950	35.100	31.950	34.800	34.800	4,241,075
2026-09-17	33.550	33.550	31.500	31.950	31.950	1,925,802
2026-09-16	36.200	36.200	32.600	33.550	33.550	687,763
2026-09-15	36.550	36.600	35.850	36.200	36.200	261,647
2026-09-14	37.150	37.450	35.900	36.550	36.550	231,337
2026-09-11	37.850	37.850	37.000	37.150	37.150	326,778
2026-09-10	37.850	37.950	37.200	37.850	37.850	633,588
2026-09-09	37.700	38.000	37.000	37.850	37.850	719,498
2026-09-08	38.150	38.150	37.000	37.700	37.700	290,935
2026-09-07	38.550	38.700	36.900	38.150	38.150	977,085
2026-09-04	38.300	38.950	37.500	38.550	38.550	837,120
2026-09-03	37.450	39.000	37.000	38.300	38.300	1,167,573
2026-09-02	37.050	39.000	36.700	37.450	37.450	1,258,800
2026-09-01	36.950	37.500	36.900	37.050	37.050	497,682
2026-08-31	37.250	37.250	36.700	36.950	36.950	532,093
2026-08-28	37.100	37.500	36.800	37.250	37.250	899,951
2026-08-27	37.400	37.500	36.950	37.100	37.100	1,093,885
2026-08-26	37.600	37.600	37.050	37.400	37.400	186,999
2026-08-25	37.500	38.500	37.300	37.600	37.600	331,226
2026-08-24	36.350	38.000	36.350	37.500	37.500	8,241,396
2026-08-21	38.500	39.000	35.000	36.350	36.350	4,726,319
2026-08-20	38.850	39.450	36.200	38.500	38.500	1,289,822
2026-08-19	38.700	39.950	36.000	38.850	38.850	2,174,269
2026-08-18	38.750	39.400	37.500	38.700	38.700	553,998
2026-08-17	38.300	39.500	37.950	38.750	38.750	1,132,580
2026-08-14	38.950	38.950	37.200	38.300	38.300	763,261
2026-08-13	37.400	39.500	37.000	38.950	38.950	2,917,368
2026-08-12	36.900	38.000	36.300	37.400	37.400	497,125
2026-08-11	36.700	38.500	36.000	36.900	36.900	710,569
2026-08-10	35.800	37.000	35.800	36.700	36.700	771,411
2026-08-07	35.250	36.250	35.200	35.800	35.800	437,764
2026-08-06	35.450	35.900	35.000	35.250	35.250	437,033
2026-08-05	35.000	36.000	35.000	35.450	35.450	325,662
2026-08-04	34.550	36.000	34.550	35.000	35.000	8,945,210
2026-08-03	34.850	36.000	34.500	34.550	34.550	4,412,949
2026-07-31	34.900	34.950	34.700	34.850	34.850	465,930
2026-07-30	34.750	35.000	34.750	34.900	34.900	496,465
2026-07-29	35.300	35.300	34.500	34.750	34.750	494,041
2026-07-28	35.000	35.600	34.900	35.300	35.300	1,004,681
2026-07-27	35.000	35.450	34.800	35.000	35.000	411,640
2026-07-24	35.050	35.500	34.900	35.000	35.000	848,632

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.