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
2024-02-21	12.050	12.400	12.000	12.350	12.350	1,011,100
2024-02-20	12.050	12.300	12.000	12.050	12.050	183,000
2024-02-19	12.100	12.500	12.000	12.050	12.050	149,800
2024-02-16	12.050	12.200	12.000	12.100	12.100	209,800
2024-02-15	12.050	12.300	12.000	12.050	12.050	201,480
2024-02-14	12.100	12.250	11.950	12.050	12.050	198,900
2024-02-13	12.250	12.500	12.000	12.100	12.100	268,100
2024-02-12	12.200	12.500	12.050	12.250	12.250	82,300
2024-02-09	12.100	13.000	12.100	12.200	12.200	187,900
2024-02-08	12.000	12.600	12.000	12.100	12.100	133,400
2024-02-07	12.000	12.050	11.850	12.000	12.000	55,000
2024-02-06	12.050	12.100	11.900	12.000	12.000	675,700
2024-02-05	12.000	12.200	11.900	12.050	12.050	122,700
2024-02-02	12.100	12.200	11.900	12.000	12.000	129,600
2024-02-01	12.100	12.250	11.950	12.100	12.100	137,300
2024-01-31	11.950	12.300	11.950	12.100	12.100	98,800
2024-01-30	11.900	12.150	11.750	11.950	11.950	153,900
2024-01-29	12.000	12.200	11.800	11.900	11.900	87,400
2024-01-26	11.950	12.300	11.600	12.000	12.000	117,200
2024-01-25	11.400	12.300	11.400	11.950	11.950	128,100
2024-01-24	11.300	11.600	11.250	11.400	11.400	129,500
2024-01-23	11.350	11.400	11.250	11.300	11.300	354,400
2024-01-22	11.350	11.500	11.250	11.350	11.350	328,600
2024-01-19	11.350	11.400	11.300	11.350	11.350	175,600
2024-01-18	11.300	11.350	11.200	11.350	11.350	68,700
2024-01-17	11.200	11.350	11.200	11.300	11.300	85,600
2024-01-16	11.300	11.350	11.200	11.200	11.200	815,200
2024-01-15	11.250	11.350	11.200	11.300	11.300	56,400
2024-01-12	11.300	11.350	11.150	11.250	11.250	360,100
2024-01-11	11.300	11.350	11.200	11.300	11.300	415,500
2024-01-10	11.300	11.350	11.250	11.300	11.300	156,400
2024-01-09	11.350	11.350	11.200	11.300	11.300	194,900
2024-01-08	11.250	11.900	11.200	11.350	11.350	412,600
2024-01-05	11.250	12.000	11.200	11.250	11.250	314,900
2024-01-04	11.200	11.400	11.150	11.250	11.250	268,100
2024-01-03	11.350	11.400	11.150	11.200	11.200	357,500
2024-01-02	11.400	11.400	11.100	11.350	11.350	148,300
2023-12-29	11.300	11.400	11.200	11.400	11.400	72,400
2023-12-28	11.200	11.400	11.200	11.300	11.300	131,000
2023-12-27	11.050	11.400	11.000	11.200	11.200	22,200
2023-12-22	11.050	11.400	10.900	11.050	11.050	789,500
2023-12-21	11.250	11.400	11.000	11.050	11.050	697,800
2023-12-20	10.950	11.400	10.800	11.250	11.250	73,900
2023-12-19	11.050	11.400	10.800	10.950	10.950	273,700
2023-12-18	11.150	12.000	11.000	11.050	11.050	333,400
2023-12-15	11.200	11.400	11.000	11.150	11.150	354,100
2023-12-14	11.100	11.300	11.050	11.200	11.200	91,700
2023-12-13	11.200	11.300	11.000	11.100	11.100	53,900
2023-12-11	11.100	11.400	11.100	11.200	11.200	37,500
2023-12-08	11.200	11.400	11.000	11.100	11.100	195,200
2023-12-07	11.050	11.450	10.950	11.200	11.200	323,100
2023-12-06	11.300	11.450	10.800	11.050	11.050	428,300
2023-12-05	11.300	11.500	11.250	11.300	11.300	370,500
2023-12-04	11.400	11.500	11.000	11.300	11.300	66,900
2023-12-01	11.400	11.500	11.300	11.400	11.400	95,800
2023-11-30	11.400	11.500	11.350	11.400	11.400	28,700
2023-11-29	11.500	11.500	11.300	11.400	11.400	86,700
2023-11-28	11.450	12.000	11.300	11.500	11.500	146,300
2023-11-27	11.500	11.500	11.300	11.450	11.450	109,100
2023-11-24	11.650	11.650	11.300	11.500	11.500	234,900

← NewerPage 12 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.