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
2026-04-27	32.200	32.950	32.000	32.300	32.300	689,491
2026-04-24	32.550	32.550	31.800	32.200	32.200	461,433
2026-04-23	32.900	33.250	31.500	32.550	32.550	2,229,205
2026-04-22	32.200	33.450	31.950	32.900	32.900	2,815,492
2026-04-21	32.300	33.000	30.850	32.200	32.200	806,807
2026-04-20	32.500	33.000	31.000	32.300	32.300	483,836
2026-04-17	32.400	33.000	30.000	32.500	32.500	679,032
2026-04-16	31.950	34.000	30.000	32.400	32.400	772,043
2026-04-15	31.900	32.500	31.000	31.950	31.950	548,875
2026-04-14	31.200	34.300	31.000	31.900	31.900	519,504
2026-04-13	30.900	31.500	30.500	31.200	31.200	615,153
2026-04-10	30.750	31.400	30.450	30.900	30.900	1,403,169
2026-04-09	30.000	31.000	29.950	30.750	30.750	879,108
2026-04-08	28.750	31.000	28.750	30.000	30.000	686,820
2026-04-07	28.700	29.500	28.000	28.750	28.750	234,077
2026-04-02	27.500	29.500	27.500	28.700	28.700	463,530
2026-04-01	27.000	28.500	27.000	27.500	27.500	415,028
2026-03-31	27.150	28.000	26.700	27.000	27.000	875,384
2026-03-30	27.000	29.000	26.550	27.150	27.150	909,906
2026-03-27	27.150	28.550	26.500	27.000	27.000	1,443,104
2026-03-26	28.750	28.850	25.900	27.150	27.150	1,173,432
2026-03-25	29.450	29.950	27.050	28.750	28.750	823,387
2026-03-24	30.050	30.050	28.000	29.450	29.450	1,558,640
2026-03-23	29.950	30.600	29.700	30.050	30.050	1,105,943
2026-03-19	29.950	30.000	29.750	29.950	29.950	1,566,363
2026-03-18	30.150	30.150	29.900	29.950	29.950	239,207
2026-03-17	30.100	30.450	29.900	30.150	30.150	436,288
2026-03-16	29.950	30.450	29.350	30.100	30.100	303,056
2026-03-13	29.850	30.000	29.800	29.950	29.950	486,646
2026-03-12	29.900	30.000	29.600	29.850	29.850	406,945
2026-03-11	29.800	29.950	29.800	29.900	29.900	228,099
2026-03-10	29.900	30.000	29.500	29.800	29.800	298,781
2026-03-09	30.000	30.000	29.800	29.900	29.900	496,641
2026-03-06	29.850	30.500	29.000	30.000	30.000	392,736
2026-03-05	30.450	30.650	28.000	29.850	29.850	835,689
2026-03-04	31.000	31.400	28.300	30.450	30.450	1,262,638
2026-03-03	30.550	31.500	30.450	31.000	31.000	931,615
2026-03-02	29.200	31.000	29.200	30.550	30.550	272,117
2026-02-27	29.000	30.850	28.950	29.200	29.200	2,900,214
2026-02-26	29.000	29.700	28.900	29.000	29.000	4,284,843
2026-02-25	29.000	30.000	28.900	29.000	29.000	3,894,497
2026-02-24	29.200	29.750	28.850	29.000	29.000	556,511
2026-02-23	29.050	29.400	28.600	29.200	29.200	247,415
2026-02-20	29.400	29.400	28.650	29.050	29.050	1,161,775
2026-02-19	29.500	29.500	29.100	29.400	29.400	385,613
2026-02-18	29.650	29.750	29.300	29.500	29.500	414,560
2026-02-17	29.100	30.000	29.100	29.650	29.650	719,762
2026-02-16	29.600	30.000	29.000	29.100	29.100	5,839,093
2026-02-13	28.650	30.000	28.650	29.600	29.600	661,730
2026-02-12	28.600	29.000	28.500	28.650	28.650	1,511,554
2026-02-11	28.600	29.000	28.400	28.600	28.600	1,244,401
2026-02-10	28.650	28.800	28.350	28.600	28.600	15,573,807
2026-02-09	28.350	29.000	28.350	28.650	28.650	311,958
2026-02-06	28.450	28.900	28.150	28.350	28.350	488,181
2026-02-05	28.150	28.750	28.150	28.450	28.450	243,476
2026-02-04	28.000	28.500	28.000	28.150	28.150	216,573
2026-02-03	28.100	28.150	27.700	28.000	28.000	600,653
2026-02-02	27.200	28.250	27.200	28.100	28.100	1,210,497
2026-01-30	27.800	27.850	26.800	27.200	27.200	437,643
2026-01-29	28.300	28.500	27.200	27.800	27.800	299,401

← NewerPage 3 of 21 · 1,243 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.