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
2022-03-11	12.950	12.950	12.700	12.850	12.850	58,600
2022-03-10	12.850	13.100	12.750	12.950	12.950	74,500
2022-03-09	12.900	13.100	12.800	12.850	12.850	276,600
2022-03-08	12.950	13.000	12.850	12.900	12.900	171,700
2022-03-07	12.950	13.100	12.800	12.950	12.950	63,300
2022-03-04	13.000	13.150	12.900	12.950	12.950	79,400
2022-03-03	12.950	13.050	12.850	13.000	13.000	80,200
2022-03-02	12.950	13.050	12.850	12.950	12.950	45,400
2022-03-01	12.900	13.000	12.850	12.950	12.950	55,000
2022-02-28	12.850	13.000	12.650	12.900	12.900	185,300
2022-02-25	13.000	13.000	12.700	12.850	12.850	99,700
2022-02-24	13.150	13.150	12.650	13.000	13.000	181,600
2022-02-23	13.150	13.400	13.000	13.150	13.150	152,200
2022-02-22	13.150	13.400	13.050	13.150	13.150	84,700
2022-02-21	13.150	13.400	13.000	13.150	13.150	103,400
2022-02-18	13.050	13.500	13.000	13.150	13.150	37,700
2022-02-17	13.050	13.350	13.000	13.050	13.050	3,254,900
2022-02-16	13.000	13.350	13.000	13.050	13.050	853,900
2022-02-15	13.000	13.500	13.000	13.000	13.000	651,000
2022-02-14	12.950	13.000	12.900	13.000	13.000	95,700
2022-02-11	12.850	13.050	12.850	12.950	12.950	1,060,300
2022-02-10	12.900	13.000	12.800	12.850	12.850	135,000
2022-02-09	13.000	13.000	12.850	12.900	12.900	672,400
2022-02-08	12.950	13.000	12.850	13.000	13.000	1,297,600
2022-02-07	13.000	13.000	12.900	12.950	12.950	83,600
2022-02-04	13.050	13.100	12.950	13.000	13.000	104,200
2022-02-03	13.000	13.100	12.950	13.050	13.050	2,768,200
2022-02-02	12.950	13.050	12.950	13.000	13.000	483,500
2022-02-01	12.950	13.000	12.900	12.950	12.950	128,700
2022-01-31	12.950	13.050	12.900	12.950	12.950	96,500
2022-01-28	12.900	13.000	12.900	12.950	12.950	43,800
2022-01-27	13.100	13.100	12.850	12.900	12.900	149,100
2022-01-26	12.750	13.200	12.750	13.100	13.100	86,100
2022-01-25	13.100	13.100	12.700	12.750	12.750	137,700
2022-01-24	13.000	13.200	13.000	13.100	13.100	79,700
2022-01-21	12.900	13.300	12.900	13.000	13.000	2,695,300
2022-01-20	12.850	13.000	12.800	12.900	12.900	27,200
2022-01-19	13.000	13.000	12.650	12.850	12.850	48,700
2022-01-18	12.950	13.300	12.800	13.000	13.000	318,500
2022-01-17	12.950	13.000	12.750	12.950	12.950	343,900
2022-01-14	12.550	13.300	12.550	12.950	12.950	47,200
2022-01-13	12.750	12.800	12.400	12.550	12.550	77,100
2022-01-12	12.800	13.000	12.500	12.750	12.750	75,800
2022-01-11	12.800	13.100	12.450	12.800	12.800	217,600
2022-01-10	12.950	12.950	12.500	12.800	12.800	74,600
2022-01-07	13.000	13.400	12.800	12.950	12.950	169,800
2022-01-06	13.000	13.450	12.850	13.000	13.000	88,800
2022-01-05	12.950	13.450	12.900	13.000	13.000	84,600
2022-01-04	13.000	13.450	12.900	12.950	12.950	53,000
2022-01-03	12.950	13.500	12.900	13.000	13.000	100,000
2021-12-31	12.900	13.000	12.900	12.950	12.950	58,600
2021-12-30	12.900	13.000	12.800	12.900	12.900	48,800
2021-12-29	12.700	13.100	12.700	12.900	12.900	143,700
2021-12-28	12.450	13.300	12.450	12.700	12.700	33,800
2021-12-24	12.500	13.000	12.400	12.450	12.450	92,500
2021-12-23	12.500	12.700	12.300	12.500	12.500	278,900
2021-12-22	12.450	13.500	12.400	12.500	12.500	188,500
2021-12-21	12.200	12.500	12.200	12.450	12.450	152,600
2021-12-20	12.300	12.500	12.100	12.200	12.200	124,900
2021-12-17	12.300	12.500	12.200	12.300	12.300	185,800

← NewerPage 20 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.