THE CO-OPERATIVE BANK OF KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 14.100 | 14.450 | 14.000 | 14.100 | 14.100 | 492,500 |
| 2025-05-07 | 13.950 | 14.500 | 13.950 | 14.100 | 14.100 | 539,500 |
| 2025-05-06 | 14.100 | 14.200 | 13.800 | 13.950 | 13.950 | 523,000 |
| 2025-05-05 | 14.400 | 14.450 | 13.950 | 14.100 | 14.100 | 602,200 |
| 2025-05-02 | 14.400 | 14.500 | 14.000 | 14.400 | 14.400 | 321,200 |
| 2025-04-30 | 14.650 | 14.650 | 14.000 | 14.400 | 14.400 | 193,200 |
| 2025-04-29 | 16.000 | 16.000 | 14.400 | 14.650 | 14.650 | 227,200 |
| 2025-04-28 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 1,192,000 |
| 2025-04-25 | 16.000 | 16.300 | 15.900 | 16.000 | 16.000 | 962,500 |
| 2025-04-24 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 556,900 |
| 2025-04-23 | 15.950 | 16.150 | 15.850 | 16.000 | 16.000 | 388,900 |
| 2025-04-22 | 15.950 | 16.000 | 15.800 | 15.950 | 15.950 | 319,700 |
| 2025-04-17 | 16.000 | 16.000 | 15.800 | 15.950 | 15.950 | 321,400 |
| 2025-04-16 | 16.000 | 16.000 | 15.950 | 16.000 | 16.000 | 156,100 |
| 2025-04-15 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 220,100 |
| 2025-04-14 | 16.000 | 16.150 | 15.800 | 16.000 | 16.000 | 138,000 |
| 2025-04-11 | 15.650 | 16.000 | 15.650 | 16.000 | 16.000 | 275,200 |
| 2025-04-10 | 15.350 | 16.000 | 15.000 | 15.650 | 15.650 | 179,800 |
| 2025-04-09 | 16.000 | 16.000 | 15.000 | 15.350 | 15.350 | 545,000 |
| 2025-04-08 | 16.150 | 16.150 | 15.700 | 16.000 | 16.000 | 415,800 |
| 2025-04-07 | 16.150 | 16.200 | 16.000 | 16.150 | 16.150 | 139,100 |
| 2025-04-04 | 16.100 | 16.200 | 16.000 | 16.150 | 16.150 | 204,500 |
| 2025-04-03 | 16.100 | 16.450 | 16.000 | 16.100 | 16.100 | 707,800 |
| 2025-04-02 | 16.150 | 16.400 | 16.000 | 16.100 | 16.100 | 533,300 |
| 2025-04-01 | 16.000 | 16.450 | 16.000 | 16.150 | 16.150 | 680,600 |
| 2025-03-28 | 15.950 | 16.400 | 15.900 | 16.000 | 16.000 | 261,300 |
| 2025-03-27 | 15.950 | 16.000 | 15.900 | 15.950 | 15.950 | 405,900 |
| 2025-03-26 | 15.900 | 16.000 | 15.800 | 15.950 | 15.950 | 344,800 |
| 2025-03-25 | 15.950 | 16.000 | 15.800 | 15.900 | 15.900 | 310,600 |
| 2025-03-24 | 15.950 | 16.150 | 15.900 | 15.950 | 15.950 | 308,100 |
| 2025-03-21 | 16.000 | 16.000 | 15.800 | 15.950 | 15.950 | 766,700 |
| 2025-03-20 | 16.200 | 16.500 | 15.900 | 16.100 | 16.100 | 696,600 |
| 2025-03-19 | 16.450 | 16.450 | 15.900 | 16.200 | 16.200 | 1,488,200 |
| 2025-03-18 | 16.550 | 17.800 | 16.000 | 16.450 | 16.450 | 537,300 |
| 2025-03-17 | 15.050 | 16.550 | 15.050 | 16.550 | 16.550 | 205,000 |
| 2025-03-14 | 15.450 | 16.850 | 15.000 | 15.050 | 15.050 | 6,322,200 |
| 2025-03-13 | 15.900 | 15.900 | 15.300 | 15.450 | 15.450 | 2,043,000 |
| 2025-03-12 | 16.450 | 16.450 | 15.750 | 15.900 | 15.900 | 1,901,900 |
| 2025-03-11 | 16.600 | 16.600 | 16.100 | 16.450 | 16.450 | 430,800 |
| 2025-03-10 | 16.900 | 16.900 | 16.450 | 16.600 | 16.600 | 568,100 |
| 2025-03-07 | 16.800 | 18.000 | 16.650 | 16.900 | 16.900 | 1,035,600 |
| 2025-03-06 | 17.000 | 17.000 | 16.650 | 16.800 | 16.800 | 1,348,400 |
| 2025-03-05 | 16.850 | 18.350 | 16.750 | 17.000 | 17.000 | 393,000 |
| 2025-03-04 | 16.900 | 17.000 | 16.550 | 16.850 | 16.850 | 218,200 |
| 2025-03-03 | 16.850 | 17.150 | 16.850 | 16.900 | 16.900 | 2,473,300 |
| 2025-02-28 | 16.750 | 16.900 | 16.700 | 16.850 | 16.850 | 136,000 |
| 2025-02-27 | 16.950 | 16.950 | 16.500 | 16.750 | 16.750 | 137,700 |
| 2025-02-26 | 17.000 | 17.000 | 16.800 | 16.950 | 16.950 | 709,100 |
| 2025-02-25 | 17.000 | 17.000 | 16.500 | 17.000 | 17.000 | 1,634,000 |
| 2025-02-24 | 17.000 | 17.300 | 16.900 | 17.000 | 17.000 | 160,400 |
| 2025-02-21 | 17.100 | 17.350 | 16.900 | 17.000 | 17.000 | 294,100 |
| 2025-02-20 | 17.050 | 17.350 | 17.000 | 17.100 | 17.100 | 491,200 |
| 2025-02-19 | 16.900 | 17.250 | 16.900 | 17.050 | 17.050 | 159,200 |
| 2025-02-18 | 16.550 | 17.350 | 16.550 | 16.900 | 16.900 | 738,500 |
| 2025-02-17 | 16.500 | 16.600 | 16.150 | 16.550 | 16.550 | 312,200 |
| 2025-02-14 | 16.550 | 16.700 | 16.100 | 16.500 | 16.500 | 327,800 |
| 2025-02-13 | 16.600 | 16.700 | 16.400 | 16.550 | 16.550 | 175,800 |
| 2025-02-12 | 16.500 | 16.700 | 16.500 | 16.600 | 16.600 | 108,700 |
| 2025-02-11 | 16.100 | 16.500 | 15.900 | 16.000 | 16.000 | 867,600 |
| 2025-02-10 | 16.050 | 16.250 | 15.500 | 16.100 | 16.100 | 334,500 |
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.