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
2025-02-07	16.150	16.500	15.900	16.050	16.050	232,700
2025-02-06	16.200	16.250	16.000	16.150	16.150	612,000
2025-02-05	16.300	16.500	16.050	16.200	16.200	907,500
2025-02-04	16.500	16.500	16.000	16.300	16.300	2,908,000
2025-02-03	16.550	16.700	16.400	16.500	16.500	544,100
2025-01-31	16.450	16.700	16.350	16.550	16.550	123,600
2025-01-30	16.450	16.500	16.300	16.450	16.450	230,100
2025-01-29	16.400	16.700	16.300	16.450	16.450	306,400
2025-01-28	16.300	16.950	16.150	16.400	16.400	106,300
2025-01-27	16.200	16.500	16.100	16.300	16.300	183,500
2025-01-24	16.200	16.200	16.100	16.200	16.200	225,600
2025-01-23	16.050	16.200	16.050	16.200	16.200	124,900
2025-01-22	16.050	16.200	15.900	16.050	16.050	376,300
2025-01-21	16.250	16.500	15.900	16.050	16.050	606,900
2025-01-20	16.200	16.500	15.950	16.250	16.250	282,800
2025-01-17	15.700	16.500	15.550	16.200	16.200	155,200
2025-01-16	15.850	16.000	15.000	15.700	15.700	124,800
2025-01-15	16.450	16.500	14.950	15.850	15.850	173,800
2025-01-14	16.550	17.150	16.100	16.450	16.450	268,900
2025-01-13	16.600	17.350	16.500	16.550	16.550	350
2025-01-10	17.350	17.350	16.400	16.600	16.600	2,146,500
2025-01-09	17.800	17.800	17.150	17.350	17.350	200
2025-01-08	17.800	18.000	17.650	17.800	17.800	341,700
2025-01-07	17.650	18.000	17.650	17.800	17.800	422,800
2025-01-06	17.650	17.950	17.500	17.650	17.650	1,026,500
2025-01-03	17.450	17.900	17.050	17.650	17.650	2,082,100
2025-01-02	16.450	18.000	16.450	17.450	17.450	831,200
2024-12-31	16.100	17.000	15.800	16.450	16.450	168,200
2024-12-30	15.900	16.750	15.550	16.100	16.100	210,900
2024-12-27	15.700	16.150	15.550	15.900	15.900	199,600
2024-12-24	15.800	16.150	15.300	15.700	15.700	63,600
2024-12-23	15.550	16.100	15.000	15.800	15.800	658,700
2024-12-20	15.250	15.950	15.000	15.550	15.550	536,200
2024-12-19	14.700	15.400	14.700	15.250	15.250	416,400
2024-12-18	14.600	14.800	14.600	14.700	14.700	153,100
2024-12-17	14.550	14.800	14.550	14.600	14.600	2,613,800
2024-12-16	14.600	14.700	14.450	14.550	14.550	172,200
2024-12-13	14.450	14.800	14.450	14.600	14.600	41,200
2024-12-11	14.200	14.900	14.100	14.450	14.450	273,200
2024-12-10	14.300	14.500	14.000	14.200	14.200	73,700
2024-12-09	14.200	14.500	14.000	14.300	14.300	45,500
2024-12-06	14.000	14.500	14.000	14.200	14.200	34,300
2024-12-05	13.950	14.300	13.900	14.000	14.000	136,200
2024-12-04	13.900	14.000	13.850	13.950	13.950	71,400
2024-12-03	13.850	14.000	13.800	13.900	13.900	323,600
2024-12-02	13.800	14.000	13.800	13.850	13.850	1,059,300
2024-11-29	13.850	14.000	13.500	13.800	13.800	446,900
2024-11-28	13.900	13.900	13.800	13.850	13.850	89,700
2024-11-27	13.900	14.050	13.800	13.900	13.900	164,600
2024-11-26	14.000	14.050	13.600	13.900	13.900	398,200
2024-11-25	14.050	14.300	13.800	14.000	14.000	164,500
2024-11-22	14.000	14.500	14.000	14.050	14.050	97,400
2024-11-21	14.050	15.100	14.000	14.000	14.000	1,799,700
2024-11-20	14.100	14.550	14.000	14.050	14.050	618,100
2024-11-19	14.400	14.600	14.000	14.100	14.100	512,300
2024-11-18	14.500	14.650	14.350	14.400	14.400	663,300
2024-11-15	14.650	14.750	14.300	14.500	14.500	345,100
2024-11-14	14.500	14.900	14.300	14.650	14.650	88,400
2024-11-13	14.400	14.700	14.300	14.500	14.500	167,300
2024-11-12	14.250	14.500	14.200	14.400	14.400	237,500

← NewerPage 8 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.