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
2023-11-23	11.500	11.700	11.500	11.650	11.650	76,300
2023-11-22	11.600	11.700	11.400	11.500	11.500	410,900
2023-11-21	11.500	11.850	11.500	11.600	11.600	361,500
2023-11-20	11.600	12.000	11.300	11.500	11.500	132,400
2023-11-17	11.250	11.600	11.200	11.600	11.600	1,723,200
2023-11-16	11.300	11.500	11.100	11.250	11.250	144,800
2023-11-15	11.050	11.500	11.000	11.300	11.300	138,100
2023-11-14	10.650	11.600	10.650	11.050	11.050	251,300
2023-11-10	10.200	11.200	10.200	10.650	10.650	183,800
2023-11-09	10.250	10.500	10.100	10.200	10.200	1,105,600
2023-11-08	10.400	11.200	10.100	10.250	10.250	584,100
2023-11-07	11.300	11.500	10.200	10.400	10.400	1,564,500
2023-11-06	11.350	11.700	11.200	11.300	11.300	120,700
2023-11-03	11.550	11.700	11.200	11.350	11.350	250,900
2023-11-02	11.650	11.800	11.400	11.550	11.550	109,000
2023-11-01	11.700	11.900	11.500	11.650	11.650	101,100
2023-10-31	11.650	11.800	11.500	11.700	11.700	115,200
2023-10-30	11.800	11.950	11.500	11.650	11.650	81,600
2023-10-27	11.750	12.000	11.700	11.800	11.800	161,700
2023-10-26	11.600	11.850	11.500	11.750	11.750	66,900
2023-10-25	11.600	11.850	11.500	11.600	11.600	283,700
2023-10-24	11.600	11.650	11.500	11.600	11.600	135,600
2023-10-23	11.600	11.900	11.550	11.600	11.600	105,600
2023-10-19	11.600	11.850	11.500	11.600	11.600	5,084,100
2023-10-18	11.650	11.900	11.500	11.600	11.600	69,600
2023-10-17	11.550	11.850	11.550	11.650	11.650	180,500
2023-10-16	11.600	11.600	11.500	11.550	11.550	53,300
2023-10-13	11.600	11.900	11.500	11.600	11.600	151,600
2023-10-12	11.600	11.850	11.500	11.600	11.600	1,291,800
2023-10-11	11.550	12.000	11.550	11.600	11.600	796,600
2023-10-09	11.600	12.000	11.300	11.550	11.550	101,100
2023-10-06	11.550	11.750	11.500	11.600	11.600	94,800
2023-10-05	11.700	11.700	11.500	11.550	11.550	141,200
2023-10-04	11.850	11.900	11.600	11.700	11.700	177,700
2023-10-03	11.800	11.950	11.700	11.850	11.850	10,063,000
2023-10-02	11.800	11.950	11.700	11.800	11.800	145,500
2023-09-29	11.850	12.100	11.750	11.800	11.800	146,900
2023-09-28	11.850	11.950	11.750	11.850	11.850	137,500
2023-09-27	11.900	11.950	11.800	11.850	11.850	70,400
2023-09-26	11.950	12.150	11.750	11.900	11.900	428,200
2023-09-25	11.800	12.000	11.800	11.950	11.950	94,400
2023-09-22	11.850	11.850	11.750	11.800	11.800	173,400
2023-09-21	11.850	11.900	11.800	11.850	11.850	1,171,500
2023-09-20	11.850	11.900	11.800	11.850	11.850	86,400
2023-09-19	11.900	11.950	11.800	11.850	11.850	5,105,400
2023-09-18	11.950	11.950	11.800	11.900	11.900	57,400
2023-09-15	11.800	12.100	11.800	11.950	11.950	62,700
2023-09-14	11.850	11.850	11.750	11.800	11.800	70,900
2023-09-13	11.800	11.850	11.800	11.850	11.850	81,100
2023-09-12	11.700	11.850	11.600	11.800	11.800	69,200
2023-09-11	11.800	11.850	11.650	11.700	11.700	104,300
2023-09-08	11.850	11.900	11.650	11.800	11.800	53,100
2023-09-07	11.900	12.000	11.800	11.850	11.850	114,100
2023-09-06	11.950	12.000	11.850	11.900	11.900	229,500
2023-09-05	12.000	12.300	11.800	11.950	11.950	63,700
2023-09-04	11.850	12.350	11.800	12.000	12.000	55,600
2023-09-01	11.650	12.300	11.600	11.850	11.850	213,600
2023-08-31	11.600	12.400	11.500	11.650	11.650	46,500
2023-08-30	11.300	12.250	11.300	11.600	11.600	106,000
2023-08-29	11.400	11.700	11.200	11.300	11.300	133,300

← NewerPage 13 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.