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
2025-08-04	16.700	16.950	16.500	16.650	16.650	182,800
2025-08-01	17.000	17.000	16.400	16.700	16.700	356,600
2025-07-31	17.000	17.300	16.800	17.000	17.000	396,200
2025-07-30	17.000	17.100	16.800	17.000	17.000	355,500
2025-07-29	17.000	17.250	16.950	17.000	17.000	505,000
2025-07-28	16.650	17.300	16.650	17.000	17.000	133,500
2025-07-25	16.600	16.900	16.500	16.650	16.650	161,700
2025-07-24	16.500	16.750	16.500	16.600	16.600	726,800
2025-07-23	16.450	16.700	16.300	16.500	16.500	464,600
2025-07-22	16.450	16.500	16.300	16.450	16.450	271,900
2025-07-21	16.750	17.100	16.000	16.450	16.450	448,800
2025-07-18	16.850	16.850	16.500	16.750	16.750	134,700
2025-07-17	16.950	17.000	16.750	16.850	16.850	870,300
2025-07-16	17.000	17.250	16.800	16.950	16.950	304,300
2025-07-15	16.900	17.100	16.800	17.000	17.000	3,751,000
2025-07-14	17.050	17.250	16.500	16.900	16.900	150,800
2025-07-11	17.050	17.200	17.000	17.050	17.050	221,700
2025-07-10	17.150	17.250	17.000	17.050	17.050	615
2025-07-09	17.250	17.500	17.000	17.150	17.150	229,600
2025-07-08	17.300	17.300	17.200	17.250	17.250	138,800
2025-07-07	17.300	17.500	17.000	17.300	17.300	255,700
2025-07-04	17.100	17.500	17.100	17.300	17.300	259,300
2025-07-03	17.050	17.200	17.000	17.100	17.100	146,000
2025-07-02	17.550	17.550	16.850	17.050	17.050	442,900
2025-07-01	17.900	17.900	17.200	17.550	17.550	238,300
2025-06-30	17.350	18.000	17.250	17.900	17.900	1,322,000
2025-06-27	16.900	18.400	16.850	17.350	17.350	1,812,000
2025-06-26	17.000	17.000	16.850	16.900	16.900	787,200
2025-06-25	17.000	17.300	16.950	17.000	17.000	579,600
2025-06-24	16.650	17.200	16.650	17.000	17.000	1,317,600
2025-06-23	16.650	16.800	16.550	16.650	16.650	1,139,300
2025-06-20	16.500	16.700	16.500	16.650	16.650	1,143,800
2025-06-19	16.350	16.650	16.350	16.500	16.500	2,663,100
2025-06-18	16.350	16.500	16.200	16.350	16.350	194,800
2025-06-17	16.550	16.600	16.050	16.350	16.350	1,198,300
2025-06-16	16.700	16.700	16.400	16.550	16.550	501,100
2025-06-13	16.150	17.000	16.000	16.700	16.700	2,596,800
2025-06-12	15.950	16.400	15.950	16.150	16.150	716,700
2025-06-11	15.600	16.000	15.600	15.950	15.950	887,600
2025-06-10	15.450	15.900	15.450	15.600	15.600	202,300
2025-06-09	15.500	15.500	15.400	15.450	15.450	424,200
2025-06-05	15.450	15.500	15.350	15.500	15.500	1,240,600
2025-06-04	15.450	15.600	15.300	15.450	15.450	111,400
2025-06-03	15.500	15.700	15.350	15.450	15.450	215,100
2025-05-30	15.500	15.800	15.400	15.500	15.500	194,300
2025-05-29	15.500	16.450	15.350	15.500	15.500	152,400
2025-05-28	15.550	15.550	15.200	15.500	15.500	279,100
2025-05-27	15.550	15.800	15.000	15.550	15.550	149,400
2025-05-26	15.700	15.700	15.000	15.550	15.550	185,900
2025-05-23	15.850	15.850	15.550	15.700	15.700	72,200
2025-05-22	16.050	16.050	15.600	15.850	15.850	106,700
2025-05-21	16.450	16.450	15.700	16.050	16.050	146,500
2025-05-20	16.450	16.500	15.800	16.450	16.450	2,159,500
2025-05-19	15.500	16.500	15.500	16.450	16.450	10,099,400
2025-05-16	15.100	16.600	14.950	15.500	15.500	1,369,300
2025-05-15	15.050	15.450	14.950	15.100	15.100	281,900
2025-05-14	14.300	15.250	14.300	15.050	15.050	207,200
2025-05-13	14.200	15.200	14.200	14.300	14.300	16,565,400
2025-05-12	14.250	14.350	14.000	14.200	14.200	778,600
2025-05-09	14.100	14.400	14.000	14.250	14.250	235,700

← NewerPage 6 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.