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
2024-11-12	14.250	14.500	14.200	14.400	14.400	237,500
2024-11-11	14.200	14.300	14.150	14.250	14.250	37,700
2024-11-08	14.250	14.500	14.100	14.200	14.200	44,000
2024-11-07	14.150	14.500	14.050	14.250	14.250	80,400
2024-11-06	14.100	14.500	14.100	14.150	14.150	252,500
2024-11-05	14.050	14.200	14.000	14.100	14.100	2,716,700
2024-11-04	14.100	14.150	14.000	14.050	14.050	504,900
2024-10-31	14.050	14.150	14.000	14.100	14.100	250,500
2024-10-30	14.100	14.150	14.000	14.050	14.050	925,200
2024-10-29	13.950	14.200	13.900	14.100	14.100	238,200
2024-10-28	13.800	14.000	13.750	13.950	13.950	220,400
2024-10-25	13.850	13.950	13.650	13.800	13.800	197,800
2024-10-24	13.750	13.950	13.750	13.850	13.850	297,000
2024-10-23	13.750	14.000	13.550	13.750	13.750	69,000
2024-10-22	13.900	14.000	13.500	13.750	13.750	116,700
2024-10-18	13.700	14.000	13.550	13.900	13.900	889,500
2024-10-17	13.600	14.000	13.600	13.700	13.700	214,800
2024-10-16	13.400	13.950	13.300	13.600	13.600	244,100
2024-10-15	13.600	13.700	13.250	13.400	13.400	319,600
2024-10-14	13.600	14.000	13.300	13.600	13.600	150,800
2024-10-11	13.600	13.950	13.500	13.600	13.600	119,100
2024-10-09	13.650	13.950	13.600	13.600	13.600	3,121,100
2024-10-08	13.700	13.950	13.500	13.650	13.650	72,900
2024-10-07	13.700	13.800	13.500	13.700	13.700	91,200
2024-10-04	13.650	14.000	13.500	13.700	13.700	97,700
2024-10-03	13.650	14.000	13.500	13.650	13.650	59,400
2024-10-02	13.500	14.000	13.500	13.650	13.650	117,700
2024-10-01	13.350	13.950	13.250	13.500	13.500	231,000
2024-09-30	13.250	14.000	13.100	13.350	13.350	78,400
2024-09-27	13.300	13.500	13.150	13.250	13.250	87,900
2024-09-26	13.150	13.600	13.150	13.300	13.300	73,700
2024-09-25	13.100	13.500	13.050	13.150	13.150	198,100
2024-09-24	13.150	13.250	13.050	13.100	13.100	298,400
2024-09-23	13.250	13.250	13.100	13.150	13.150	660,200
2024-09-20	13.250	13.400	13.150	13.250	13.250	157,600
2024-09-19	13.200	13.400	13.050	13.250	13.250	42,300
2024-09-18	13.050	13.500	13.000	13.200	13.200	143,200
2024-09-17	13.200	13.300	13.000	13.050	13.050	136,400
2024-09-16	13.100	13.400	13.050	13.200	13.200	42,500
2024-09-13	13.250	13.500	13.050	13.100	13.100	291,400
2024-09-12	13.350	13.350	13.000	13.250	13.250	87,700
2024-09-11	13.300	13.850	13.100	13.350	13.350	1,433,600
2024-09-10	13.250	13.900	13.200	13.300	13.300	636,300
2024-09-09	13.100	13.500	13.000	13.250	13.250	97,700
2024-09-06	13.250	13.350	12.950	13.100	13.100	120,800
2024-09-05	13.350	13.500	13.000	13.250	13.250	41,200
2024-09-04	13.650	13.800	13.000	13.350	13.350	113,100
2024-09-03	13.550	13.900	13.550	13.650	13.650	2,182,800
2024-09-02	13.550	13.900	13.450	13.550	13.550	121,800
2024-08-30	13.400	13.900	13.400	13.550	13.550	134,000
2024-08-29	13.600	13.900	13.000	13.400	13.400	1,097,600
2024-08-28	13.450	13.900	13.200	13.600	13.600	79,000
2024-08-27	13.350	14.300	13.100	13.450	13.450	135,400
2024-08-26	13.150	13.750	13.100	13.350	13.350	80,300
2024-08-23	13.100	13.400	13.000	13.150	13.150	189,600
2024-08-22	13.000	13.350	13.000	13.100	13.100	620,900
2024-08-21	13.000	13.250	13.000	13.000	13.000	788,900
2024-08-20	12.900	13.300	12.800	13.000	13.000	49,000
2024-08-19	12.800	13.000	12.800	12.900	12.900	265,500
2024-08-16	12.800	13.000	12.600	12.800	12.800	470,700

← NewerPage 9 of 21 · 1,242 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.