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
2023-08-28	11.400	12.000	11.300	11.400	11.400	176,000
2023-08-25	11.400	11.600	11.300	11.400	11.400	155,500
2023-08-24	11.500	11.500	11.350	11.400	11.400	273,800
2023-08-23	11.500	11.550	11.350	11.500	11.500	308,700
2023-08-22	11.550	11.650	11.350	11.500	11.500	439,500
2023-08-21	11.450	11.600	11.300	11.550	11.550	174,900
2023-08-18	11.600	11.600	11.350	11.450	11.450	345,000
2023-08-17	11.700	11.950	11.050	11.600	11.600	577,400
2023-08-16	11.700	11.950	11.550	11.700	11.700	342,500
2023-08-15	11.750	11.950	11.550	11.700	11.700	122,900
2023-08-14	11.950	12.000	11.500	11.750	11.750	882,100
2023-08-11	11.900	12.000	11.850	11.950	11.950	535,300
2023-08-10	12.000	12.000	11.850	11.900	11.900	329,600
2023-08-09	12.050	12.300	11.950	12.000	12.000	347,400
2023-08-08	12.000	12.100	11.950	12.050	12.050	243,300
2023-08-07	12.050	12.100	11.900	12.000	12.000	162,800
2023-08-04	12.000	12.100	11.950	12.050	12.050	123,300
2023-08-03	11.950	12.200	11.950	12.000	12.000	73,000
2023-08-02	11.950	12.100	11.900	11.950	11.950	139,600
2023-08-01	11.900	12.200	11.900	11.950	11.950	81,100
2023-07-31	11.850	12.000	11.850	11.900	11.900	180,000
2023-07-28	11.850	12.000	11.800	11.850	11.850	146,500
2023-07-27	11.900	11.900	11.800	11.850	11.850	188,100
2023-07-26	11.950	12.000	11.900	11.900	11.900	181,800
2023-07-25	12.000	12.000	11.900	11.950	11.950	131,900
2023-07-24	11.950	12.100	11.850	12.000	12.000	371,500
2023-07-21	11.850	12.100	11.800	11.950	11.950	107,600
2023-07-20	11.900	12.000	11.700	11.850	11.850	113,800
2023-07-19	12.000	12.000	11.800	11.900	11.900	423,300
2023-07-18	12.050	12.150	11.900	12.000	12.000	289,600
2023-07-17	12.100	12.150	12.000	12.050	12.050	202,100
2023-07-14	12.000	12.150	12.000	12.100	12.100	274,000
2023-07-13	12.050	12.100	11.900	12.000	12.000	344,300
2023-07-12	12.050	12.100	12.000	12.050	12.050	191,200
2023-07-11	12.200	12.200	11.950	12.050	12.050	267,500
2023-07-10	12.200	12.300	12.150	12.200	12.200	103,100
2023-07-07	12.150	12.250	12.150	12.200	12.200	100,700
2023-07-06	12.100	12.200	12.000	12.050	12.050	182,000
2023-07-05	12.200	12.250	12.050	12.100	12.100	378,400
2023-07-04	12.150	12.250	12.050	12.200	12.200	127,600
2023-07-03	12.200	12.300	12.100	12.150	12.150	50,600
2023-06-30	12.250	12.250	12.150	12.200	12.200	117,000
2023-06-29	12.250	12.350	12.150	12.250	12.250	43,100
2023-06-27	12.200	12.350	12.000	12.250	12.250	490,800
2023-06-26	12.300	12.300	12.100	12.200	12.200	112,900
2023-06-23	12.350	12.350	11.900	12.300	12.300	647,900
2023-06-22	12.200	12.350	11.900	12.350	12.350	2,108,600
2023-06-21	12.100	12.250	12.000	12.200	12.200	262,700
2023-06-20	12.200	12.300	12.000	12.100	12.100	87,600
2023-06-19	12.200	12.300	12.000	12.200	12.200	58,800
2023-06-16	12.250	12.400	12.000	12.200	12.200	5,880,800
2023-06-15	12.200	12.400	12.200	12.250	12.250	297,100
2023-06-14	12.250	12.400	12.200	12.200	12.200	145,700
2023-06-13	12.200	12.300	12.150	12.250	12.250	168,400
2023-06-12	12.200	12.300	12.150	12.200	12.200	256,700
2023-06-09	12.250	12.450	12.150	12.200	12.200	1,266,900
2023-06-08	12.100	12.400	12.000	12.250	12.250	320,300
2023-06-07	12.000	12.200	12.000	12.100	12.100	795,000
2023-06-06	12.100	12.200	11.700	12.000	12.000	259,100
2023-06-05	12.100	12.150	11.700	12.100	12.100	1,104,700

← NewerPage 14 of 21 · 1,241 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.