The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya · Delayed Price · Currency is KES 24.55
-0.45 (-1.80%)
At close: Nov 19, 2025
NASE:COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 24.90 | 24.90 | 24.30 | 24.55 | 24.55 | -1.80% | 6,722,676 |
| Nov 18, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 879,446 |
| Nov 17, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 0.40% | 1,017,936 |
| Nov 14, 2025 | 24.50 | 25.20 | 23.95 | 24.80 | 24.80 | -0.40% | 4,528,746 |
| Nov 13, 2025 | 25.00 | 25.00 | 23.05 | 24.90 | 24.90 | 9.45% | 3,494,165 |
| Nov 12, 2025 | 22.85 | 22.90 | 22.60 | 22.75 | 22.75 | -0.22% | 247,164 |
| Nov 11, 2025 | 22.90 | 22.95 | 22.60 | 22.80 | 22.80 | -0.65% | 1,496,514 |
| Nov 10, 2025 | 23.00 | 23.50 | 22.50 | 22.95 | 22.95 | 0.22% | 400,884 |
| Nov 7, 2025 | 22.20 | 23.10 | 22.20 | 22.90 | 22.90 | 3.85% | 1,496,145 |
| Nov 6, 2025 | 21.95 | 22.50 | 21.95 | 22.05 | 22.05 | 1.15% | 625,027 |
| Nov 5, 2025 | 21.70 | 22.00 | 21.65 | 21.80 | 21.80 | 0.69% | 1,232,181 |
| Nov 4, 2025 | 21.90 | 21.90 | 21.50 | 21.65 | 21.65 | - | 365,824 |
| Nov 3, 2025 | 21.10 | 21.90 | 21.00 | 21.65 | 21.65 | 2.61% | 226,309 |
| Oct 31, 2025 | 21.00 | 21.50 | 20.90 | 21.10 | 21.10 | 0.48% | 486,694 |
| Oct 30, 2025 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | 1.20% | 677,411 |
| Oct 29, 2025 | 20.80 | 20.90 | 20.70 | 20.75 | 20.75 | 0.24% | 219,563 |
| Oct 28, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -0.24% | 353,475 |
| Oct 27, 2025 | 20.50 | 20.90 | 20.50 | 20.75 | 20.75 | 1.97% | 91,914 |
| Oct 24, 2025 | 20.50 | 20.90 | 20.05 | 20.35 | 20.35 | 1.50% | 403,883 |
| Oct 23, 2025 | 20.00 | 20.50 | 19.95 | 20.05 | 20.05 | 0.25% | 838,367 |
| Oct 22, 2025 | 19.60 | 20.50 | 19.60 | 20.00 | 20.00 | - | 1,726,461 |
| Oct 21, 2025 | 20.00 | 20.30 | 19.60 | 20.00 | 20.00 | 0.25% | 1,228,337 |
| Oct 16, 2025 | 19.70 | 20.00 | 19.70 | 19.95 | 19.95 | 1.27% | 406,943 |
| Oct 15, 2025 | 19.80 | 20.00 | 19.20 | 19.70 | 19.70 | - | 326,093 |
| Oct 14, 2025 | 19.95 | 20.00 | 19.05 | 19.70 | 19.70 | -1.25% | 133,523 |
| Oct 13, 2025 | 20.00 | 20.00 | 19.85 | 19.95 | 19.95 | -0.25% | 196,242 |
| Oct 9, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -2.68% | 1,770,108 |
| Oct 8, 2025 | 20.70 | 20.70 | 20.05 | 20.55 | 20.55 | -0.72% | 184,608 |
| Oct 7, 2025 | 20.90 | 20.90 | 20.50 | 20.70 | 20.70 | -0.72% | 1,162,009 |
| Oct 6, 2025 | 20.90 | 21.00 | 20.70 | 20.85 | 20.85 | 0.72% | 240,466 |
| Oct 3, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -0.72% | 113,242 |
| Oct 2, 2025 | 21.00 | 21.10 | 20.50 | 20.85 | 20.85 | -0.71% | 270,758 |
| Oct 1, 2025 | 21.50 | 21.50 | 20.80 | 21.00 | 21.00 | -1.87% | 74,545 |
| Sep 30, 2025 | 20.90 | 22.00 | 20.80 | 21.40 | 21.40 | 2.15% | 594,324 |
| Sep 29, 2025 | 21.15 | 21.40 | 20.00 | 20.95 | 20.95 | -0.95% | 688,465 |
| Sep 26, 2025 | 20.00 | 21.50 | 19.90 | 21.15 | 21.15 | -1.17% | 1,363,958 |
| Sep 25, 2025 | 20.80 | 22.00 | 19.95 | 21.40 | 21.40 | 5.16% | 3,259,865 |
| Sep 24, 2025 | 19.00 | 20.80 | 19.00 | 20.35 | 20.35 | 7.39% | 964,786 |
| Sep 23, 2025 | 18.95 | 19.50 | 18.65 | 18.95 | 18.95 | - | 548,640 |
| Sep 22, 2025 | 19.50 | 19.50 | 18.80 | 18.95 | 18.95 | -1.04% | 240,398 |
| Sep 19, 2025 | 19.75 | 19.75 | 17.85 | 19.15 | 19.15 | -3.28% | 561,724 |
| Sep 18, 2025 | 20.00 | 20.00 | 19.50 | 19.80 | 19.80 | -2.70% | 130,152 |
| Sep 17, 2025 | 19.80 | 21.00 | 19.80 | 20.35 | 20.35 | 0.25% | 256,542 |
| Sep 16, 2025 | 20.00 | 21.45 | 19.80 | 20.30 | 20.30 | -2.40% | 737,029 |
| Sep 15, 2025 | 19.80 | 21.50 | 19.50 | 20.80 | 20.80 | 4.52% | 1,079,113 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -5.24% | 119,718 |
| Sep 11, 2025 | 21.00 | 21.45 | 19.90 | 21.00 | 21.00 | -1.18% | 4,835,089 |
| Sep 10, 2025 | 21.50 | 21.55 | 19.95 | 21.25 | 21.25 | -0.93% | 2,496,229 |
| Sep 9, 2025 | 21.50 | 21.80 | 20.00 | 21.45 | 21.45 | 2.14% | 8,159,549 |
| Sep 8, 2025 | 19.00 | 21.50 | 19.00 | 21.00 | 21.00 | 3.45% | 3,229,764 |