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
2021-12-16	12.300	12.500	12.200	12.300	12.300	1,306,800
2021-12-15	12.300	12.500	12.000	12.300	12.300	2,162,000
2021-12-14	12.200	12.500	12.100	12.300	12.300	120,200
2021-12-10	12.000	12.500	12.000	12.200	12.200	26,700
2021-12-09	11.950	12.500	11.900	12.000	12.000	89,600
2021-12-08	11.800	12.000	11.800	11.950	11.950	41,700
2021-12-07	12.000	12.050	11.500	11.800	11.800	349,600
2021-12-06	11.800	12.050	11.700	12.000	12.000	449,000
2021-12-03	11.800	12.050	11.500	11.800	11.800	90,600
2021-12-02	12.050	12.050	11.500	11.800	11.800	213,300
2021-12-01	12.200	12.300	11.950	12.050	12.050	351,600
2021-11-30	12.300	12.300	12.100	12.200	12.200	187,400
2021-11-29	12.350	12.500	12.200	12.300	12.300	122,900
2021-11-26	12.300	12.500	12.200	12.350	12.350	448,500
2021-11-25	12.300	12.500	12.100	12.300	12.300	104,000
2021-11-24	12.350	12.400	12.150	12.300	12.300	1,070,000
2021-11-23	12.450	12.450	12.250	12.350	12.350	108,700
2021-11-22	12.300	12.500	12.300	12.450	12.450	871,400
2021-11-19	12.450	12.500	12.250	12.300	12.300	1,560,600
2021-11-18	12.450	12.550	12.300	12.450	12.450	50,100
2021-11-17	12.500	12.600	12.400	12.450	12.450	45,500
2021-11-16	12.500	12.700	12.350	12.500	12.500	53,100
2021-11-15	12.550	13.450	12.300	12.500	12.500	179,300
2021-11-12	12.450	13.500	12.400	12.550	12.550	102,300
2021-11-11	12.350	13.000	12.250	12.450	12.450	356,500
2021-11-10	12.400	12.400	12.100	12.350	12.350	71,500
2021-11-09	12.400	12.500	12.000	12.400	12.400	831,000
2021-11-08	12.500	12.700	12.300	12.400	12.400	338,400
2021-11-05	12.500	12.500	12.300	12.500	12.500	1,073,900
2021-11-04	12.500	12.700	12.300	12.500	12.500	2,107,100
2021-11-03	12.500	12.700	12.300	12.500	12.500	173,800
2021-11-02	12.650	12.700	12.450	12.500	12.500	1,237,900
2021-11-01	12.500	12.800	12.450	12.650	12.650	55,600
2021-10-29	12.500	12.600	12.450	12.500	12.500	177,200
2021-10-28	12.550	12.550	12.400	12.500	12.500	106,000
2021-10-27	12.550	12.600	12.500	12.550	12.550	156,100
2021-10-26	12.600	12.700	12.500	12.550	12.550	180,800
2021-10-25	12.750	12.800	12.500	12.600	12.600	155,000
2021-10-22	12.700	13.000	12.600	12.750	12.750	113,300
2021-10-21	12.750	12.800	12.600	12.700	12.700	112,200
2021-10-19	12.850	12.900	12.650	12.750	12.750	144,200

← NewerPage 21 of 21 · 1,241 trading days

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.