The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya flag Kenya · Delayed Price · Currency is KES
20.55
-0.15 (-0.72%)
At close: Oct 8, 2025

NASE:COOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202520.7020.7020.0520.5520.55-0.72%184,608
Oct 7, 202520.9020.9020.5020.7020.70-0.72%1,162,009
Oct 6, 202520.9021.0020.7020.8520.850.72%240,466
Oct 3, 202521.0021.0020.5020.7020.70-0.72%113,242
Oct 2, 202521.0021.1020.5020.8520.85-0.71%270,758
Oct 1, 202521.5021.5020.8021.0021.00-1.87%74,545
Sep 30, 202520.9022.0020.8021.4021.402.15%594,324
Sep 29, 202521.1521.4020.0020.9520.95-0.95%688,465
Sep 26, 202520.0021.5019.9021.1521.15-1.17%1,363,958
Sep 25, 202520.8022.0019.9521.4021.405.16%3,259,865
Sep 24, 202519.0020.8019.0020.3520.357.39%964,786
Sep 23, 202518.9519.5018.6518.9518.95-548,640
Sep 22, 202519.5019.5018.8018.9518.95-1.04%240,398
Sep 19, 202519.7519.7517.8519.1519.15-3.28%561,724
Sep 18, 202520.0020.0019.5019.8019.80-2.70%130,152
Sep 17, 202519.8021.0019.8020.3520.350.25%256,542
Sep 16, 202520.0021.4519.8020.3020.30-2.40%737,029
Sep 15, 202519.8021.5019.5020.8020.804.52%1,079,113
Sep 12, 202520.0020.0019.7019.9019.90-5.24%119,718
Sep 11, 202521.0021.4519.9021.0021.00-1.18%4,835,089
Sep 10, 202521.5021.5519.9521.2521.25-0.93%2,496,229
Sep 9, 202521.5021.8020.0021.4521.452.14%8,159,549
Sep 8, 202519.0021.5019.0021.0021.003.45%3,229,764
Sep 5, 202519.1020.5019.0020.3020.305.73%8,399,196
Sep 4, 202518.9019.5018.7519.2019.204.07%2,975,023
Sep 3, 202518.2018.9518.2018.4518.451.37%2,949,823
Sep 2, 202518.0018.4518.0018.2018.202.25%9,985,352
Sep 1, 202518.0018.0017.5517.8017.80-1,645,194
Aug 29, 202518.0018.2017.6017.8017.800.85%971,011
Aug 28, 202517.7018.1017.5017.6517.650.57%836,571
Aug 27, 202517.4517.7017.3017.5517.55-256,107
Aug 26, 202517.4017.6017.3017.5517.550.57%661,787
Aug 25, 202517.3517.5017.3017.4517.450.58%504,796
Aug 22, 202517.4517.5017.3017.3517.35-606,178
Aug 21, 202517.4517.5017.2517.3517.350.58%133,666
Aug 20, 202517.2017.4517.2017.2517.25-2,307,627
Aug 19, 202517.2017.3517.2017.2517.250.88%303,519
Aug 18, 202517.3017.3017.0017.1017.10-1.44%438,901
Aug 15, 202517.3517.5017.1017.3517.35-0.29%833,992
Aug 14, 202517.4517.5017.1017.4017.400.29%299,123
Aug 13, 202517.3017.5017.1017.3517.352.06%547,237
Aug 12, 202516.9017.1516.8517.0017.000.59%479,069
Aug 11, 202517.1517.1516.8016.9016.90-0.29%454,683
Aug 8, 202517.2517.2516.6016.9516.950.89%288,246
Aug 7, 202516.6017.2516.5016.8016.801.51%599,000
Aug 6, 202516.7016.7016.4516.5516.55-0.30%1,270,200
Aug 5, 202516.7516.7516.4016.6016.60-0.30%99,600
Aug 4, 202516.9516.9516.5016.6516.65-0.30%182,800
Aug 1, 202517.0017.0016.4016.7016.70-1.76%356,600
Jul 31, 202517.3017.3016.8017.0017.00-396,200