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
2022-12-05	12.050	12.050	11.650	11.950	11.950	113,900
2022-12-02	12.000	12.300	11.950	12.050	12.050	76,200
2022-12-01	12.000	12.200	11.950	12.000	12.000	522,500
2022-11-30	12.100	12.500	11.800	12.000	12.000	171,600
2022-11-29	12.450	12.600	12.000	12.100	12.100	121,600
2022-11-28	12.450	12.600	12.200	12.450	12.450	48,900
2022-11-25	12.400	12.500	12.400	12.450	12.450	85,600
2022-11-24	12.600	12.800	12.000	12.400	12.400	70,000
2022-11-23	12.050	12.700	12.050	12.600	12.600	7,233,400
2022-11-22	12.000	12.500	12.000	12.050	12.050	237,600
2022-11-21	12.000	12.500	12.000	12.000	12.000	343,900
2022-11-18	11.900	12.500	11.900	12.000	12.000	498,300
2022-11-17	12.000	12.300	11.900	11.900	11.900	1,239,900
2022-11-16	12.000	12.400	12.000	12.000	12.000	377,800
2022-11-15	11.850	12.500	11.850	12.000	12.000	484,000
2022-11-14	11.850	12.200	11.750	11.850	11.850	255,600
2022-11-11	11.800	12.000	11.800	11.850	11.850	72,500
2022-11-10	11.950	12.000	11.700	11.800	11.800	85,200
2022-11-09	11.950	12.000	11.800	11.950	11.950	51,800
2022-11-08	11.900	12.350	11.700	11.950	11.950	49,400
2022-11-07	11.750	12.000	11.750	11.900	11.900	39,500
2022-11-04	11.750	12.000	11.700	11.750	11.750	101,000
2022-11-03	11.800	11.800	11.700	11.750	11.750	190,500
2022-11-02	11.700	11.900	11.700	11.800	11.800	53,500
2022-11-01	11.800	11.900	11.500	11.650	11.650	203,700
2022-10-31	11.800	11.900	11.750	11.800	11.800	112,400
2022-10-28	11.850	11.900	11.750	11.800	11.800	101,400
2022-10-27	11.900	12.000	11.800	11.850	11.850	963,300
2022-10-26	11.800	12.000	11.800	11.900	11.900	80,900
2022-10-25	11.950	12.000	11.800	11.800	11.800	1,038,400
2022-10-24	12.000	12.000	11.850	11.950	11.950	86,800
2022-10-21	12.000	12.000	11.950	12.000	12.000	46,000
2022-10-19	12.000	12.150	11.950	12.000	12.000	132,300
2022-10-18	12.000	12.100	11.950	12.000	12.000	229,600
2022-10-17	12.000	12.100	11.900	12.000	12.000	88,700
2022-10-14	11.850	12.000	11.800	12.000	12.000	138,200
2022-10-13	11.850	12.000	11.800	11.850	11.850	139,900
2022-10-12	11.900	12.000	11.800	11.850	11.850	155,500
2022-10-11	11.850	12.500	11.800	11.900	11.900	47,200
2022-10-07	11.750	12.000	11.750	11.850	11.850	83,600
2022-10-06	11.800	11.900	11.650	11.750	11.750	156,700
2022-10-05	11.750	11.900	11.750	11.800	11.800	32,600
2022-10-04	11.750	12.000	11.700	11.750	11.750	99,300
2022-10-03	11.850	12.000	11.650	11.750	11.750	199,000
2022-09-30	11.650	11.900	11.650	11.850	11.850	135,800
2022-09-29	11.700	11.900	11.600	11.650	11.650	128,500
2022-09-28	11.750	12.000	11.700	11.700	11.700	414,200
2022-09-27	12.000	12.000	11.500	11.750	11.750	173,800
2022-09-26	12.050	12.200	11.850	12.000	12.000	222,000
2022-09-23	12.000	12.300	12.000	12.050	12.050	209,700
2022-09-22	12.100	12.200	12.000	12.000	12.000	828,800
2022-09-21	12.150	12.200	11.900	12.100	12.100	430,300
2022-09-20	12.150	12.400	11.800	12.150	12.150	79,400
2022-09-19	12.350	12.500	11.900	12.150	12.150	162,000
2022-09-16	12.400	12.500	12.200	12.350	12.350	120,500
2022-09-15	12.450	12.500	12.400	12.400	12.400	143,800
2022-09-14	12.450	12.550	12.400	12.450	12.450	180,000
2022-09-12	12.550	12.900	12.350	12.450	12.450	1,646,000
2022-09-09	12.650	12.800	12.400	12.550	12.550	268,100
2022-09-08	12.650	12.800	12.500	12.650	12.650	151,400

← NewerPage 17 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.