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
2022-09-07	12.700	12.900	12.400	12.650	12.650	68,800
2022-09-06	12.050	12.900	12.050	12.700	12.700	116,100
2022-09-05	12.350	12.450	12.000	12.050	12.050	7,684,000
2022-09-02	12.400	12.500	12.300	12.350	12.350	617,100
2022-09-01	12.400	12.700	12.300	12.400	12.400	149,300
2022-08-31	12.300	12.750	12.250	12.400	12.400	109,900
2022-08-30	12.300	12.500	12.100	12.300	12.300	248,500
2022-08-29	12.050	12.800	12.000	12.300	12.300	125,900
2022-08-26	12.250	12.750	12.000	12.050	12.050	491,000
2022-08-25	12.100	12.500	12.100	12.250	12.250	59,800
2022-08-24	12.050	12.500	11.900	12.100	12.100	40,300
2022-08-23	12.450	12.600	12.000	12.050	12.050	436,000
2022-08-22	12.600	12.900	12.050	12.450	12.450	81,100
2022-08-19	12.650	12.750	12.550	12.600	12.600	44,300
2022-08-18	12.650	12.800	12.550	12.650	12.650	49,000
2022-08-17	12.650	12.750	12.550	12.650	12.650	72,800
2022-08-16	12.700	12.900	12.550	12.650	12.650	174,800
2022-08-15	12.800	12.900	12.500	12.700	12.700	1,414,700
2022-08-12	12.800	13.000	12.500	12.800	12.800	176,800
2022-08-11	12.550	13.000	12.550	12.800	12.800	146,300
2022-08-10	12.350	12.900	12.200	12.550	12.550	64,500
2022-08-08	11.900	12.750	11.900	12.350	12.350	120,900
2022-08-05	11.550	12.000	11.550	11.900	11.900	56,800
2022-08-04	11.600	11.800	11.400	11.550	11.550	504,100
2022-08-03	11.550	11.800	11.400	11.600	11.600	113,300
2022-08-02	11.650	11.750	11.450	11.550	11.550	264,500
2022-08-01	11.900	11.900	11.450	11.650	11.650	147,200
2022-07-29	11.500	12.000	11.500	11.900	11.900	62,100
2022-07-28	11.500	12.000	11.500	11.500	11.500	540,100
2022-07-27	11.000	11.600	11.000	11.500	11.500	1,623,500
2022-07-26	11.350	11.500	10.900	11.000	11.000	747,900
2022-07-25	11.250	11.500	11.250	11.350	11.350	61,700
2022-07-22	11.150	11.500	11.000	11.250	11.250	27,600
2022-07-21	11.250	11.350	11.050	11.150	11.150	168,900
2022-07-20	11.400	11.400	11.150	11.250	11.250	85,500
2022-07-19	11.450	11.500	11.200	11.400	11.400	132,900
2022-07-18	11.050	11.500	11.050	11.450	11.450	135,200
2022-07-15	11.000	11.450	10.900	11.050	11.050	90,400
2022-07-14	11.100	11.300	10.950	11.000	11.000	1,259,100
2022-07-13	11.150	11.300	10.900	11.100	11.100	385,200
2022-07-12	11.500	11.500	10.900	11.150	11.150	659,500
2022-07-08	11.400	11.600	11.200	11.500	11.500	432,100
2022-07-07	11.300	11.500	11.200	11.400	11.400	312,400
2022-07-06	11.200	11.500	11.000	11.300	11.300	150,000
2022-07-05	11.000	11.500	11.000	11.200	11.200	139,400
2022-07-04	11.000	11.450	10.950	11.000	11.000	486,900
2022-07-01	10.900	11.500	10.900	11.000	11.000	322,500
2022-06-30	10.800	11.000	10.800	10.900	10.900	76,200
2022-06-29	10.950	10.950	10.750	10.800	10.800	273,700
2022-06-28	10.800	11.000	10.750	10.950	10.950	737,000
2022-06-27	10.850	10.850	10.750	10.800	10.800	300,900
2022-06-24	10.750	10.900	10.750	10.850	10.850	189,000
2022-06-23	10.700	10.900	10.500	10.750	10.750	131,300
2022-06-22	10.750	10.850	10.550	10.700	10.700	89,800
2022-06-21	10.900	10.950	10.700	10.750	10.750	151,300
2022-06-20	11.000	11.000	10.700	10.900	10.900	73,400
2022-06-17	10.900	11.050	10.650	11.000	11.000	465,800
2022-06-16	10.800	11.050	10.500	10.900	10.900	90,100
2022-06-15	10.850	11.000	10.500	10.800	10.800	128,700
2022-06-14	10.900	10.950	10.800	10.850	10.850	152,200

← NewerPage 18 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.