THE CO-OPERATIVE BANK OF KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 28.650 | 28.800 | 27.950 | 28.300 | 28.300 | 463,115 |
| 2026-01-27 | 27.950 | 29.000 | 27.950 | 28.650 | 28.650 | 638,468 |
| 2026-01-26 | 27.450 | 29.250 | 27.400 | 27.950 | 27.950 | 478,273 |
| 2026-01-23 | 27.150 | 27.500 | 27.150 | 27.450 | 27.450 | 358,316 |
| 2026-01-22 | 27.050 | 27.500 | 26.950 | 27.150 | 27.150 | 2,053,802 |
| 2026-01-21 | 27.000 | 27.200 | 26.900 | 27.050 | 27.050 | 359,336 |
| 2026-01-20 | 26.900 | 27.200 | 26.850 | 27.000 | 27.000 | 124,023 |
| 2026-01-19 | 26.950 | 27.000 | 26.700 | 26.900 | 26.900 | 207,370 |
| 2026-01-16 | 26.950 | 27.950 | 26.650 | 26.950 | 26.950 | 493,548 |
| 2026-01-15 | 26.900 | 27.200 | 26.300 | 26.950 | 26.950 | 837,461 |
| 2026-01-14 | 26.450 | 27.100 | 26.200 | 26.900 | 26.900 | 769,228 |
| 2026-01-13 | 26.000 | 27.000 | 25.950 | 26.450 | 26.450 | 1,372,754 |
| 2026-01-12 | 25.950 | 26.250 | 25.500 | 26.000 | 26.000 | 1,441,504 |
| 2026-01-09 | 26.100 | 26.500 | 25.600 | 25.950 | 25.950 | 381,773 |
| 2026-01-08 | 25.750 | 26.500 | 25.500 | 26.100 | 26.100 | 491,368 |
| 2026-01-07 | 24.750 | 26.000 | 24.750 | 25.750 | 25.750 | 533,918 |
| 2026-01-06 | 23.750 | 25.000 | 23.750 | 24.750 | 24.750 | 702,663 |
| 2026-01-05 | 23.900 | 24.000 | 23.400 | 23.750 | 23.750 | 188,590 |
| 2026-01-02 | 23.950 | 24.000 | 23.400 | 23.900 | 23.900 | 125,042 |
| 2025-12-31 | 23.950 | 24.000 | 23.750 | 23.950 | 23.950 | 918,054 |
| 2025-12-30 | 23.850 | 24.000 | 23.700 | 23.950 | 23.950 | 1,117,541 |
| 2025-12-29 | 23.700 | 24.000 | 22.900 | 23.850 | 23.850 | 1,179,068 |
| 2025-12-24 | 23.800 | 23.800 | 23.000 | 23.700 | 23.700 | 613,625 |
| 2025-12-23 | 23.650 | 23.950 | 23.400 | 23.800 | 23.800 | 693,798 |
| 2025-12-22 | 23.250 | 24.000 | 23.000 | 23.650 | 23.650 | 929,664 |
| 2025-12-19 | 22.900 | 23.900 | 22.900 | 23.250 | 23.250 | 164,691 |
| 2025-12-18 | 22.700 | 23.500 | 22.450 | 22.900 | 22.900 | 587,953 |
| 2025-12-17 | 22.000 | 23.000 | 22.000 | 22.700 | 22.700 | 1,056,842 |
| 2025-12-16 | 21.900 | 23.500 | 21.800 | 22.000 | 22.000 | 932,972 |
| 2025-12-15 | 21.800 | 22.500 | 21.800 | 21.900 | 21.900 | 1,345,393 |
| 2025-12-11 | 21.800 | 21.900 | 21.650 | 21.800 | 21.800 | 213,670 |
| 2025-12-10 | 21.950 | 22.000 | 21.500 | 21.800 | 21.800 | 185,589 |
| 2025-12-09 | 23.150 | 23.150 | 21.800 | 21.950 | 21.950 | 1,747,198 |
| 2025-12-08 | 22.800 | 24.000 | 22.000 | 23.150 | 23.150 | 366,496 |
| 2025-12-05 | 23.250 | 24.000 | 22.400 | 22.800 | 22.800 | 2,931,192 |
| 2025-12-04 | 23.100 | 24.000 | 22.150 | 23.250 | 23.250 | 583,488 |
| 2025-12-03 | 22.450 | 24.000 | 22.450 | 23.100 | 23.100 | 745,886 |
| 2025-12-02 | 21.850 | 23.500 | 21.700 | 22.450 | 22.450 | 673,071 |
| 2025-12-01 | 22.900 | 22.900 | 21.500 | 21.850 | 21.850 | 184,100 |
| 2025-11-28 | 21.650 | 23.150 | 21.000 | 22.900 | 22.900 | 1,672,520 |
| 2025-11-27 | 23.350 | 23.350 | 21.100 | 21.650 | 21.650 | 188,379 |
| 2025-11-26 | 23.700 | 23.700 | 22.950 | 23.350 | 23.350 | 610,990 |
| 2025-11-25 | 23.650 | 24.000 | 23.000 | 23.700 | 23.700 | 560,183 |
| 2025-11-24 | 23.950 | 23.950 | 23.500 | 23.650 | 23.650 | 811,340 |
| 2025-11-21 | 24.450 | 24.450 | 23.650 | 23.950 | 23.950 | 377,447 |
| 2025-11-20 | 24.550 | 24.900 | 24.000 | 24.450 | 24.450 | 344,188 |
| 2025-11-19 | 25.000 | 25.000 | 24.300 | 24.550 | 24.550 | 6,722,676 |
| 2025-11-18 | 24.900 | 25.000 | 24.800 | 25.000 | 25.000 | 879,446 |
| 2025-11-17 | 24.800 | 25.000 | 24.500 | 24.900 | 24.900 | 1,017,936 |
| 2025-11-14 | 24.900 | 25.200 | 23.950 | 24.800 | 24.800 | 4,528,746 |
| 2025-11-13 | 22.750 | 25.000 | 22.750 | 24.900 | 24.900 | 3,494,165 |
| 2025-11-12 | 22.800 | 22.900 | 22.600 | 22.750 | 22.750 | 247,164 |
| 2025-11-11 | 22.950 | 22.950 | 22.600 | 22.800 | 22.800 | 1,496,514 |
| 2025-11-10 | 22.900 | 23.500 | 22.500 | 22.950 | 22.950 | 400,884 |
| 2025-11-07 | 22.050 | 23.100 | 22.050 | 22.900 | 22.900 | 1,496,145 |
| 2025-11-06 | 21.800 | 22.500 | 21.800 | 22.050 | 22.050 | 625,027 |
| 2025-11-05 | 21.650 | 22.000 | 21.650 | 21.800 | 21.800 | 1,232,181 |
| 2025-11-04 | 21.650 | 21.900 | 21.500 | 21.650 | 21.650 | 365,824 |
| 2025-11-03 | 21.100 | 21.900 | 21.000 | 21.650 | 21.650 | 226,309 |
| 2025-10-31 | 21.000 | 21.500 | 20.900 | 21.100 | 21.100 | 486,694 |
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.