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
2024-05-22	13.050	13.200	13.000	13.050	13.050	752,600
2024-05-21	12.700	13.200	12.700	13.050	13.050	645,500
2024-05-20	12.750	13.000	12.500	12.700	12.700	501,600
2024-05-17	12.400	13.000	12.400	12.750	12.750	79,300
2024-05-16	12.400	12.800	12.350	12.400	12.400	467,100
2024-05-15	12.300	12.800	12.300	12.400	12.400	4,228,500
2024-05-14	12.100	12.500	12.100	12.300	12.300	486,600
2024-05-13	12.100	12.300	12.050	12.100	12.100	315,300
2024-05-09	12.050	12.500	12.050	12.100	12.100	982,500
2024-05-08	12.000	12.300	12.000	12.050	12.050	4,094,200
2024-05-07	12.000	12.150	11.900	12.000	12.000	378,700
2024-05-06	12.200	12.350	11.900	12.000	12.000	151,500
2024-05-03	12.000	12.650	12.000	12.200	12.200	126,900
2024-05-02	12.450	13.000	11.500	12.000	12.000	472,700
2024-04-30	14.050	14.050	11.900	12.450	12.450	343,500
2024-04-29	14.000	14.200	14.000	14.050	14.050	408,200
2024-04-26	14.000	14.500	13.900	14.000	14.000	4,956,000
2024-04-25	13.950	14.500	13.900	14.000	14.000	503,000
2024-04-24	13.950	14.250	13.850	13.950	13.950	248,500
2024-04-23	13.750	14.200	13.750	13.950	13.950	401,300
2024-04-22	13.550	14.000	13.550	13.750	13.750	129,600
2024-04-19	13.500	13.950	13.400	13.550	13.550	111,800
2024-04-18	13.850	13.850	13.400	13.500	13.500	462,000
2024-04-17	13.950	13.950	13.650	13.850	13.850	143,300
2024-04-16	14.000	14.000	13.750	13.950	13.950	181,500
2024-04-15	14.200	14.200	13.500	14.000	14.000	297,500
2024-04-12	14.400	14.550	14.000	14.200	14.200	341,800
2024-04-11	14.250	14.500	14.050	14.400	14.400	121,300
2024-04-09	14.750	15.000	14.000	14.250	14.250	128,000
2024-04-08	14.950	15.000	14.500	14.750	14.750	87,300
2024-04-05	15.000	15.050	14.800	14.950	14.950	87,100
2024-04-04	14.900	15.050	14.600	15.000	15.000	1,687,600
2024-04-03	14.950	15.100	14.750	14.900	14.900	135,800
2024-04-02	15.000	15.050	14.500	14.950	14.950	200,500
2024-03-28	15.050	15.100	14.900	15.000	15.000	875,600
2024-03-27	15.050	15.150	15.000	15.050	15.050	953,900
2024-03-26	14.900	15.200	14.900	15.050	15.050	398,000
2024-03-25	14.900	15.000	14.000	14.900	14.900	727,100
2024-03-22	14.700	15.100	14.400	14.900	14.900	7,910,600
2024-03-21	14.000	15.000	13.650	14.700	14.700	2,699,500
2024-03-20	14.000	14.100	13.950	14.000	14.000	455,500
2024-03-19	14.000	14.150	13.800	14.000	14.000	271,100
2024-03-18	14.050	14.050	13.950	14.000	14.000	278,800
2024-03-15	13.550	14.200	13.550	14.050	14.050	1,112,000
2024-03-14	13.050	13.900	13.050	13.550	13.550	128,700
2024-03-13	12.850	13.500	12.850	13.050	13.050	486,000
2024-03-12	12.850	13.000	12.750	12.850	12.850	396,500
2024-03-11	12.650	13.000	12.650	12.850	12.850	115,900
2024-03-08	12.700	12.800	12.550	12.650	12.650	72,400
2024-03-07	12.800	12.950	12.650	12.700	12.700	1,039,600
2024-03-06	13.000	13.050	12.600	12.800	12.800	819,500
2024-03-05	13.050	13.200	12.750	13.000	13.000	82,600
2024-03-04	13.050	13.100	12.750	13.050	13.050	71,600
2024-03-01	13.000	13.100	12.750	13.050	13.050	2,737,800
2024-02-29	13.000	13.100	12.700	13.000	13.000	295,800
2024-02-28	13.000	13.100	12.900	13.000	13.000	598,400
2024-02-27	12.900	13.100	12.550	13.000	13.000	1,010,600
2024-02-26	12.900	13.000	12.550	12.900	12.900	241,700
2024-02-23	12.850	13.000	12.300	12.900	12.900	328,300
2024-02-22	12.350	13.000	12.350	12.850	12.850	63,600

← NewerPage 11 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.