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
2025-10-30	20.750	21.400	20.750	21.000	21.000	677,411
2025-10-29	20.700	20.900	20.700	20.750	20.750	219,563
2025-10-28	20.750	21.000	20.500	20.700	20.700	353,475
2025-10-27	20.350	20.900	20.350	20.750	20.750	91,914
2025-10-24	20.050	20.900	20.050	20.350	20.350	403,883
2025-10-23	20.000	20.500	19.950	20.050	20.050	838,367
2025-10-22	20.000	20.500	19.600	20.000	20.000	1,726,461
2025-10-21	19.950	20.300	19.600	20.000	20.000	1,228,337
2025-10-16	19.700	20.000	19.700	19.950	19.950	406,943
2025-10-15	19.700	20.000	19.200	19.700	19.700	326,093
2025-10-14	19.950	20.000	19.050	19.700	19.700	133,523
2025-10-13	20.000	20.000	19.850	19.950	19.950	196,242
2025-10-09	20.550	20.550	19.900	20.000	20.000	1,770,108
2025-10-08	20.700	20.700	20.050	20.550	20.550	184,608
2025-10-07	20.850	20.900	20.500	20.700	20.700	1,162,009
2025-10-06	20.700	21.000	20.700	20.850	20.850	240,466
2025-10-03	20.850	21.000	20.500	20.700	20.700	113,242
2025-10-02	21.000	21.100	20.500	20.850	20.850	270,758
2025-10-01	21.400	21.500	20.800	21.000	21.000	74,545
2025-09-30	20.950	22.000	20.800	21.400	21.400	594,324
2025-09-29	21.150	21.400	20.000	20.950	20.950	688,465
2025-09-26	21.400	21.500	19.900	21.150	21.150	1,363,958
2025-09-25	20.350	22.000	19.950	21.400	21.400	3,259,865
2025-09-24	18.950	20.800	18.950	20.350	20.350	964,786
2025-09-23	18.950	19.500	18.650	18.950	18.950	548,640
2025-09-22	19.150	19.500	18.800	18.950	18.950	240,398
2025-09-19	19.800	19.800	17.850	19.150	19.150	561,724
2025-09-18	20.350	20.350	19.500	19.800	19.800	130,152
2025-09-17	20.300	21.000	19.800	20.350	20.350	256,542
2025-09-16	20.800	21.450	19.800	20.300	20.300	737,029
2025-09-15	19.900	21.500	19.500	20.800	20.800	1,079,113
2025-09-12	21.000	21.000	19.700	19.900	19.900	119,718
2025-09-11	21.250	21.450	19.900	21.000	21.000	4,835,089
2025-09-10	21.450	21.550	19.950	21.250	21.250	2,496,229
2025-09-09	21.000	21.800	20.000	21.450	21.450	8,159,549
2025-09-08	20.300	21.500	19.000	21.000	21.000	3,229,764
2025-09-05	19.200	20.500	19.000	20.300	20.300	8,399,196
2025-09-04	18.450	19.500	18.450	19.200	19.200	2,975
2025-09-03	18.200	18.950	18.200	18.450	18.450	2,949,823
2025-09-02	17.800	18.450	17.800	18.200	18.200	9,985,352
2025-09-01	17.800	18.000	17.550	17.800	17.800	1,645,194
2025-08-29	17.650	18.200	17.600	17.800	17.800	971,011
2025-08-28	17.550	18.100	17.500	17.650	17.650	836,571
2025-08-27	17.550	17.700	17.300	17.550	17.550	256,107
2025-08-26	17.450	17.600	17.300	17.550	17.550	661,787
2025-08-25	17.350	17.500	17.300	17.450	17.450	504,796
2025-08-22	17.350	17.500	17.300	17.350	17.350	606,178
2025-08-21	17.250	17.500	17.250	17.350	17.350	133,666
2025-08-20	17.250	17.450	17.200	17.250	17.250	2,307,627
2025-08-19	17.100	17.350	17.100	17.250	17.250	303,519
2025-08-18	17.350	17.350	17.000	17.100	17.100	438,901
2025-08-15	17.400	17.500	17.100	17.350	17.350	833,992
2025-08-14	17.350	17.500	17.100	17.400	17.400	299,123
2025-08-13	17.000	17.500	17.000	17.350	17.350	547,237
2025-08-12	16.900	17.150	16.850	17.000	17.000	479,069
2025-08-11	16.950	17.150	16.800	16.900	16.900	454,683
2025-08-08	16.800	17.250	16.600	16.950	16.950	288,246
2025-08-07	16.550	17.250	16.500	16.800	16.800	599,000
2025-08-06	16.600	16.700	16.450	16.550	16.550	1,270,200
2025-08-05	16.650	16.750	16.400	16.600	16.600	99,600

← NewerPage 5 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.