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
2026-07-23	34.950	35.500	34.950	35.050	35.050	142,910
2026-07-22	35.050	35.100	34.800	34.950	34.950	164,695
2026-07-21	35.300	35.300	34.500	35.050	35.050	242,631
2026-07-20	35.250	35.500	35.100	35.300	35.300	227,693
2026-07-17	34.750	35.500	34.750	35.250	35.250	163,004
2026-07-16	34.950	35.450	34.700	34.750	34.750	1,632,625
2026-07-15	34.900	35.500	34.800	34.950	34.950	260,328
2026-07-14	34.800	35.000	34.600	34.900	34.900	165,272
2026-07-13	34.900	35.000	34.000	34.800	34.800	173,093
2026-07-10	34.550	35.000	34.550	34.900	34.900	142,992
2026-07-09	34.450	35.000	34.000	34.550	34.550	361,691
2026-07-08	34.700	35.000	33.500	34.450	34.450	474,941
2026-07-07	34.850	35.000	34.400	34.700	34.700	1,076,945
2026-07-06	34.800	35.000	34.750	34.850	34.850	408,563
2026-07-03	34.300	34.950	34.300	34.800	34.800	293,359
2026-07-02	34.300	34.800	33.900	34.300	34.300	358,365
2026-07-01	34.300	35.500	32.900	34.300	34.300	597,683
2026-06-30	34.450	36.000	33.500	34.300	34.300	219,239
2026-06-29	34.500	34.750	34.000	34.450	34.450	425,148
2026-06-26	34.800	35.900	33.900	34.500	34.500	1,917,529
2026-06-25	34.200	35.450	33.550	34.800	34.800	1,308,502
2026-06-24	35.550	35.550	33.100	34.200	34.200	574,972
2026-06-23	34.750	35.950	33.950	35.550	35.550	950,484
2026-06-22	33.300	34.750	33.300	34.750	34.750	394,701
2026-06-19	32.700	35.950	31.550	33.300	33.300	1,355,896
2026-06-18	31.550	33.450	31.550	32.700	32.700	670,009
2026-06-17	31.350	32.100	31.000	31.550	31.550	2,385,239
2026-06-16	31.900	32.000	31.000	31.350	31.350	2,346,287
2026-06-15	31.700	32.000	31.550	31.900	31.900	1,034,455
2026-06-12	31.300	31.800	31.050	31.700	31.700	981,116
2026-06-11	31.050	31.500	30.500	31.300	31.300	1,398,586
2026-06-10	31.250	31.250	30.800	31.050	31.050	214,702
2026-06-09	31.450	32.000	30.750	31.250	31.250	252,458
2026-06-08	31.950	32.000	31.000	31.450	31.450	790,255
2026-06-05	31.800	32.200	31.750	31.950	31.950	387,226
2026-06-04	31.900	32.000	31.450	31.800	31.800	540,768
2026-06-03	32.000	32.050	31.550	31.900	31.900	1,001,694
2026-06-02	32.100	32.100	31.500	32.000	32.000	548,474
2026-05-29	31.750	32.300	31.500	32.100	32.100	570,048
2026-05-28	31.800	32.300	31.000	31.750	31.750	316,072
2026-05-26	32.250	32.250	31.000	31.800	31.800	153,982
2026-05-25	32.250	32.350	31.500	32.250	32.250	1,032,194
2026-05-22	32.350	32.450	31.700	32.250	32.250	493,233
2026-05-21	32.550	32.700	31.600	32.350	32.350	708,231
2026-05-20	32.450	32.900	30.000	32.550	32.550	692,639
2026-05-19	31.950	32.750	31.550	32.450	32.450	840,083
2026-05-18	32.500	32.500	31.000	31.950	31.950	578,404
2026-05-15	32.650	33.000	30.000	32.500	32.500	1,943,944
2026-05-14	31.600	34.000	31.600	32.650	32.650	928,927
2026-05-13	31.400	32.150	30.000	31.600	31.600	1,329,662
2026-05-12	30.000	31.600	30.000	31.400	31.400	349,729
2026-05-11	29.400	31.500	29.000	30.000	30.000	358,996
2026-05-08	29.300	29.500	29.200	29.400	29.400	116,400
2026-05-07	29.300	29.500	29.000	29.300	29.300	187,628
2026-05-06	29.250	29.550	29.050	29.300	29.300	2,947,888
2026-05-05	29.550	30.000	29.000	29.250	29.250	190,375
2026-05-04	31.300	31.300	29.000	29.550	29.550	359,327
2026-04-30	31.600	31.900	31.000	31.300	31.300	240,179
2026-04-29	31.900	32.000	31.400	31.600	31.600	125,215
2026-04-28	32.300	32.300	31.450	31.900	31.900	349,588

← NewerPage 2 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.