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
2024-08-15	12.700	13.000	12.400	12.800	12.800	140,200
2024-08-14	12.550	12.800	12.550	12.700	12.700	88,100
2024-08-13	12.550	12.700	12.400	12.550	12.550	210,400
2024-08-12	12.650	12.800	12.400	12.550	12.550	69,400
2024-08-09	12.500	12.850	12.500	12.650	12.650	33,400
2024-08-08	12.650	12.850	12.250	12.500	12.500	165,100
2024-08-07	12.700	12.850	12.500	12.650	12.650	2,133,800
2024-08-06	12.700	12.700	12.500	12.700	12.700	5,774,000
2024-08-05	12.850	12.900	12.600	12.700	12.700	204,600
2024-08-02	12.850	12.900	12.700	12.850	12.850	92,200
2024-08-01	12.700	12.900	12.650	12.850	12.850	34,100
2024-07-31	12.850	12.950	12.650	12.700	12.700	3,086,200
2024-07-30	12.800	12.950	12.650	12.850	12.850	77,800
2024-07-29	12.900	13.000	12.500	12.800	12.800	539,600
2024-07-26	12.800	13.000	12.500	12.900	12.900	1,704,600
2024-07-25	12.800	13.000	12.500	12.800	12.800	1,592,100
2024-07-24	12.750	13.000	12.500	12.800	12.800	1,205,800
2024-07-23	12.900	12.950	12.700	12.750	12.750	280,700
2024-07-22	12.950	13.150	12.750	12.900	12.900	119,600
2024-07-19	13.100	13.300	12.900	12.950	12.950	62,100
2024-07-18	13.100	13.400	12.950	13.100	13.100	48,700
2024-07-17	13.050	13.300	12.800	13.100	13.100	56,000
2024-07-16	13.000	13.300	12.800	13.050	13.050	5,238,200
2024-07-15	12.950	13.300	12.800	13.000	13.000	120,600
2024-07-12	13.000	13.000	12.800	12.950	12.950	62,500
2024-07-11	13.500	13.500	12.700	13.000	13.000	5,302,100
2024-07-10	12.700	13.600	12.500	13.500	13.500	5,110,600
2024-07-09	12.600	13.600	12.500	12.700	12.700	361,200
2024-07-08	12.650	12.700	12.500	12.600	12.600	357,100
2024-07-05	12.600	12.800	12.500	12.650	12.650	215,400
2024-07-04	12.800	12.900	12.450	12.600	12.600	3,251,000
2024-07-03	12.800	13.000	12.700	12.800	12.800	706,800
2024-07-02	12.800	13.000	12.800	12.800	12.800	1,105,100
2024-07-01	12.700	12.950	12.700	12.800	12.800	1,263,000
2024-06-28	12.650	12.850	12.500	12.700	12.700	121,200
2024-06-27	12.750	12.950	12.500	12.650	12.650	230,000
2024-06-26	12.800	12.900	12.650	12.750	12.750	664,400
2024-06-25	12.800	12.850	12.600	12.800	12.800	554,900
2024-06-24	13.000	13.000	12.700	12.800	12.800	138,000
2024-06-21	13.050	13.050	12.800	13.000	13.000	188,000
2024-06-20	13.100	13.400	12.950	13.050	13.050	7,400,700
2024-06-19	13.050	13.500	12.950	13.100	13.100	52,900
2024-06-18	13.400	13.400	12.500	13.050	13.050	146,100
2024-06-14	13.500	13.500	13.000	13.400	13.400	433,000
2024-06-13	13.650	13.750	13.000	13.500	13.500	388,000
2024-06-12	13.650	13.700	13.500	13.650	13.650	367,300
2024-06-11	13.550	13.850	13.500	13.650	13.650	187,000
2024-06-10	13.800	13.850	13.500	13.550	13.550	83,100
2024-06-07	13.700	13.900	13.600	13.800	13.800	91,700
2024-06-06	13.700	13.850	13.600	13.700	13.700	1,665,900
2024-06-05	13.750	13.850	13.700	13.700	13.700	124,700
2024-06-04	13.650	13.950	13.600	13.750	13.750	7,925,900
2024-06-03	13.500	13.900	13.300	13.650	13.650	2,491,700
2024-05-31	13.650	13.750	13.500	13.500	13.500	2,073,600
2024-05-30	13.900	13.900	13.550	13.650	13.650	1,772,100
2024-05-29	13.350	14.000	13.050	13.900	13.900	287,700
2024-05-28	13.200	13.750	13.000	13.350	13.350	206,800
2024-05-27	13.300	13.500	13.000	13.200	13.200	1,031,600
2024-05-24	13.300	13.350	13.100	13.300	13.300	492,200
2024-05-23	13.050	13.500	13.050	13.300	13.300	710,800

← NewerPage 10 of 21 · 1,244 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.