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
2023-06-02	12.100	12.200	11.800	12.100	12.100	594,300
2023-05-31	12.000	12.150	11.800	12.100	12.100	2,323,400
2023-05-30	12.000	12.050	11.800	12.000	12.000	3,558,300
2023-05-29	11.400	12.150	11.200	12.000	12.000	4,079,200
2023-05-26	11.150	12.200	10.700	11.400	11.400	803,300
2023-05-25	12.500	12.500	10.500	11.150	11.150	599,100
2023-05-24	12.350	12.900	12.300	12.500	12.500	1,169,400
2023-05-23	12.250	12.950	12.200	12.350	12.350	2,034,700
2023-05-22	12.250	12.500	12.200	12.250	12.250	791,200
2023-05-19	12.300	12.950	12.200	12.250	12.250	1,156,200
2023-05-18	12.300	12.400	12.150	12.300	12.300	754,900
2023-05-17	12.300	12.500	12.200	12.300	12.300	1,386,500
2023-05-16	12.400	12.400	12.300	12.300	12.300	1,291,700
2023-05-15	12.000	12.750	12.000	12.400	12.400	1,096,300
2023-05-12	12.000	12.300	11.900	12.000	12.000	1,755,200
2023-05-11	12.250	12.450	11.900	12.000	12.000	776,900
2023-05-10	12.700	12.750	11.900	12.250	12.250	1,235,500
2023-05-09	12.750	12.750	12.550	12.700	12.700	433,300
2023-05-08	12.800	13.450	12.650	12.750	12.750	489,500
2023-05-05	12.800	13.500	12.700	12.800	12.800	298,800
2023-05-04	12.900	13.000	12.650	12.800	12.800	452,100
2023-05-03	13.100	13.100	12.800	12.900	12.900	341,200
2023-05-02	13.300	13.450	12.900	13.100	13.100	340,600
2023-04-28	13.200	13.450	13.200	13.300	13.300	176,100
2023-04-27	13.350	14.000	13.000	13.200	13.200	831,800
2023-04-26	13.150	13.500	13.150	13.350	13.350	390,200
2023-04-25	13.150	13.300	13.050	13.150	13.150	176,500
2023-04-24	13.050	13.200	13.000	13.150	13.150	60,000
2023-04-20	13.050	13.200	12.900	13.050	13.050	312,500
2023-04-19	13.100	13.200	13.000	13.050	13.050	264,200
2023-04-18	13.050	13.500	13.000	13.100	13.100	360,200
2023-04-17	13.000	13.400	13.000	13.050	13.050	279,600
2023-04-14	13.200	13.200	12.350	13.000	13.000	777,500
2023-04-13	13.250	13.500	13.000	13.200	13.200	1,939,800
2023-04-12	13.100	13.650	13.100	13.250	13.250	538,300
2023-04-11	13.050	13.300	12.950	13.100	13.100	166,800
2023-04-06	13.100	13.300	13.000	13.050	13.050	677,100
2023-04-05	13.150	13.300	13.000	13.100	13.100	116,500
2023-04-04	13.150	13.350	13.000	13.150	13.150	448,800
2023-04-03	13.150	13.350	13.000	13.150	13.150	534,000
2023-03-31	13.000	13.400	13.000	13.150	13.150	264,200
2023-03-30	12.850	13.300	12.850	13.000	13.000	280,100
2023-03-29	12.650	12.900	12.600	12.850	12.850	120,600
2023-03-28	12.550	12.900	12.550	12.650	12.650	410,600
2023-03-27	12.600	12.900	12.500	12.550	12.550	982,600
2023-03-24	12.500	12.850	12.450	12.600	12.600	271,300
2023-03-23	12.400	12.700	12.400	12.500	12.500	1,098,400
2023-03-22	12.400	12.600	12.200	12.400	12.400	225,700
2023-03-21	12.350	12.700	12.000	12.400	12.400	176,428
2023-03-20	12.300	12.700	12.250	12.350	12.350	330,900
2023-03-17	12.250	12.600	12.150	12.300	12.300	739,900
2023-03-16	12.000	12.500	12.000	12.250	12.250	1,023,000
2023-03-15	12.200	12.300	11.950	12.000	12.000	600,200
2023-03-14	12.350	12.450	12.000	12.200	12.200	151,400
2023-03-13	12.500	12.500	12.250	12.350	12.350	135,800
2023-03-10	12.450	12.550	12.450	12.500	12.500	51,700
2023-03-09	12.550	12.550	12.300	12.450	12.450	104,600
2023-03-08	12.600	12.650	12.350	12.550	12.550	5,489,200
2023-03-07	12.650	12.900	12.350	12.600	12.600	1,142,200
2023-03-06	12.750	12.900	12.350	12.650	12.650	373,800

← NewerPage 15 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.