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
2023-03-03	12.700	12.900	12.500	12.750	12.750	31,900
2023-03-02	12.700	12.900	12.350	12.700	12.700	462,800
2023-03-01	12.650	12.900	12.550	12.700	12.700	57,200
2023-02-28	12.500	12.900	12.500	12.650	12.650	237,900
2023-02-27	12.550	12.600	12.300	12.500	12.500	213,400
2023-02-24	12.650	12.650	12.450	12.550	12.550	207,200
2023-02-23	12.700	12.700	12.550	12.650	12.650	90,600
2023-02-22	12.600	12.800	12.550	12.700	12.700	1,146,400
2023-02-21	12.500	12.800	12.500	12.600	12.600	557,900
2023-02-20	12.600	12.600	12.500	12.500	12.500	160,000
2023-02-17	12.500	12.650	12.450	12.600	12.600	3,680,100
2023-02-16	12.600	12.600	12.500	12.500	12.500	1,563,100
2023-02-15	12.600	12.850	12.500	12.600	12.600	436,800
2023-02-14	12.500	12.850	12.500	12.600	12.600	98,200
2023-02-13	12.600	12.850	12.500	12.500	12.500	740,800
2023-02-10	12.300	12.700	12.300	12.600	12.600	80,400
2023-02-09	12.500	12.700	12.250	12.300	12.300	767,000
2023-02-08	12.500	12.500	12.400	12.500	12.500	506,100
2023-02-07	12.450	12.500	12.450	12.500	12.500	98,900
2023-02-06	12.450	12.500	12.200	12.450	12.450	74,200
2023-02-03	12.450	12.500	12.250	12.450	12.450	112,100
2023-02-02	12.400	12.500	12.300	12.450	12.450	80,500
2023-02-01	12.450	12.500	12.200	12.400	12.400	48,000
2023-01-31	12.500	12.950	12.200	12.450	12.450	161,200
2023-01-30	12.600	12.900	12.500	12.500	12.500	2,228,700
2023-01-27	12.500	12.950	12.500	12.600	12.600	61,400
2023-01-26	12.350	12.950	12.350	12.500	12.500	2,779,900
2023-01-25	12.450	12.800	12.300	12.350	12.350	154,700
2023-01-24	12.650	12.950	12.250	12.450	12.450	242,600
2023-01-23	12.400	13.000	12.400	12.650	12.650	64,700
2023-01-20	12.300	12.800	12.300	12.400	12.400	94,900
2023-01-19	12.300	12.600	12.250	12.300	12.300	1,864,500
2023-01-18	12.300	12.500	12.300	12.300	12.300	1,318,400
2023-01-17	12.300	12.600	12.200	12.300	12.300	247,900
2023-01-16	12.600	12.750	12.200	12.300	12.300	203,400
2023-01-13	12.400	12.800	12.400	12.600	12.600	39,300
2023-01-12	12.500	12.500	12.200	12.300	12.300	151,000
2023-01-11	12.300	12.850	12.150	12.500	12.500	106,500
2023-01-10	12.400	12.500	12.100	12.300	12.300	1,505,700
2023-01-09	12.400	12.500	12.150	12.400	12.400	210,400
2023-01-06	12.250	12.800	12.100	12.400	12.400	61,800
2023-01-05	12.100	12.450	12.100	12.250	12.250	154,500
2023-01-04	12.100	12.700	12.000	12.100	12.100	476,600
2023-01-03	12.300	12.500	12.000	12.100	12.100	149,800
2022-12-30	12.050	12.450	12.000	12.300	12.300	76,500
2022-12-29	12.150	12.150	12.000	12.050	12.050	176,300
2022-12-28	12.150	12.350	12.100	12.250	12.250	41,000
2022-12-23	11.950	12.350	11.900	12.150	12.150	33,200
2022-12-22	11.950	12.000	11.900	11.950	11.950	77,500
2022-12-21	12.000	12.350	11.850	11.950	11.950	279,200
2022-12-20	12.000	12.350	11.900	12.000	12.000	131,900
2022-12-19	12.000	12.400	11.900	12.000	12.000	226,000
2022-12-16	11.950	12.400	11.900	12.000	12.000	395,700
2022-12-15	12.000	12.500	11.900	11.950	11.950	527,300
2022-12-14	12.100	12.450	11.900	12.000	12.000	427,000
2022-12-13	12.100	12.500	12.000	12.100	12.100	67,700
2022-12-09	12.200	12.450	12.000	12.100	12.100	199,700
2022-12-08	12.000	12.500	12.000	12.200	12.200	90,500
2022-12-07	11.850	12.000	11.850	12.000	12.000	83,100
2022-12-06	11.950	12.100	11.600	11.850	11.850	76,000

← NewerPage 16 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.