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
2022-06-13	10.900	11.000	10.850	10.900	10.900	31,700
2022-06-10	10.800	11.450	10.800	10.900	10.900	341,700
2022-06-09	10.950	11.100	10.500	10.800	10.800	215,700
2022-06-08	11.100	11.500	10.600	10.950	10.950	239,900
2022-06-07	11.100	11.500	11.000	11.100	11.100	149,700
2022-06-06	10.950	11.300	10.950	11.100	11.100	121,100
2022-06-03	10.800	11.250	10.750	10.950	10.950	168,600
2022-06-02	11.300	11.900	10.300	10.800	10.800	176,500
2022-05-31	12.050	12.050	10.800	11.300	11.300	543,700
2022-05-30	11.950	12.500	11.800	12.050	12.050	1,034,800
2022-05-27	11.450	11.950	11.450	11.950	11.950	435,500
2022-05-26	11.500	11.700	11.400	11.450	11.450	1,797,000
2022-05-25	11.550	11.950	11.400	11.500	11.500	620,000
2022-05-24	11.600	11.950	11.300	11.550	11.550	270,800
2022-05-23	11.600	11.800	11.200	11.600	11.600	195,300
2022-05-20	11.950	12.000	11.100	11.600	11.600	148,500
2022-05-19	12.000	12.000	11.500	11.950	11.950	268,300
2022-05-18	12.250	12.250	11.900	12.000	12.000	356,900
2022-05-17	12.150	12.450	12.100	12.250	12.250	161,400
2022-05-16	12.250	12.500	12.050	12.150	12.150	221,700
2022-05-13	12.250	12.300	12.200	12.250	12.250	67,000
2022-05-12	12.400	12.500	12.000	12.250	12.250	262,700
2022-05-11	12.500	12.500	12.350	12.400	12.400	135,000
2022-05-10	12.500	12.500	12.350	12.500	12.500	180,700
2022-05-09	12.350	12.500	12.350	12.500	12.500	408,100
2022-05-06	12.500	12.500	12.000	12.350	12.350	120,600
2022-05-05	12.550	12.650	12.350	12.500	12.500	203,600
2022-05-04	12.700	12.700	12.450	12.550	12.550	184,200
2022-04-28	12.600	13.000	12.500	12.700	12.700	200,500
2022-04-27	12.650	12.700	12.500	12.600	12.600	161,700
2022-04-26	12.650	12.800	12.550	12.650	12.650	103,500
2022-04-25	12.650	12.750	12.550	12.650	12.650	123,000
2022-04-22	12.800	12.900	12.550	12.650	12.650	82,100
2022-04-21	12.850	13.000	12.600	12.800	12.800	52,600
2022-04-20	12.800	13.000	12.750	12.850	12.850	47,800
2022-04-19	12.850	13.150	12.700	12.800	12.800	41,000
2022-04-14	12.850	13.000	12.700	12.850	12.850	76,300
2022-04-13	12.850	13.000	12.800	12.850	12.850	42,500
2022-04-12	12.550	13.000	12.500	12.850	12.850	55,600
2022-04-11	12.700	12.800	12.500	12.550	12.550	74,000
2022-04-08	12.750	13.000	12.500	12.700	12.700	56,000
2022-04-07	12.800	13.150	12.600	12.750	12.750	30,800
2022-04-06	12.800	13.000	12.600	12.800	12.800	76,900
2022-04-05	12.750	13.000	12.500	12.800	12.800	158,000
2022-04-04	12.600	13.000	12.500	12.750	12.750	54,800
2022-04-01	12.850	13.000	12.500	12.600	12.600	390,900
2022-03-31	12.850	13.150	12.750	12.850	12.850	97,300
2022-03-30	12.900	13.400	12.800	12.850	12.850	159,100
2022-03-29	12.850	13.100	12.800	12.900	12.900	72,700
2022-03-28	12.900	12.900	12.800	12.850	12.850	235,400
2022-03-25	12.950	12.950	12.850	12.900	12.900	195,500
2022-03-24	12.950	13.100	12.850	12.950	12.950	87,800
2022-03-23	13.100	13.200	12.800	12.950	12.950	94,500
2022-03-22	13.200	13.300	12.850	13.100	13.100	112,600
2022-03-21	13.300	14.000	12.900	13.200	13.200	201,600
2022-03-18	13.050	13.600	13.000	13.300	13.300	152,400
2022-03-17	12.950	13.100	12.950	13.050	13.050	89,900
2022-03-16	12.950	13.100	12.950	12.950	12.950	39,300
2022-03-15	12.900	13.100	12.900	12.950	12.950	103,700
2022-03-14	12.850	13.000	12.800	12.900	12.900	1,177,600

← NewerPage 19 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.