The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya · Delayed Price · Currency is KES 16.70
-0.30 (-1.76%)
At close: Aug 1, 2025
NASE:COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.00 | 17.00 | 16.40 | 16.70 | 16.70 | -1.76% | 356,600 |
| Jul 31, 2025 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | - | 396,200 |
| Jul 30, 2025 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | - | 355,500 |
| Jul 29, 2025 | 17.20 | 17.25 | 16.95 | 17.00 | 17.00 | - | 505,000 |
| Jul 28, 2025 | 16.65 | 17.30 | 16.65 | 17.00 | 17.00 | 2.10% | 133,500 |
| Jul 25, 2025 | 16.50 | 16.90 | 16.50 | 16.65 | 16.65 | 0.30% | 161,700 |
| Jul 24, 2025 | 16.55 | 16.75 | 16.50 | 16.60 | 16.60 | 0.61% | 726,800 |
| Jul 23, 2025 | 16.45 | 16.70 | 16.30 | 16.50 | 16.50 | 0.30% | 464,600 |
| Jul 22, 2025 | 16.45 | 16.50 | 16.30 | 16.45 | 16.45 | - | 271,900 |
| Jul 21, 2025 | 16.80 | 17.10 | 16.00 | 16.45 | 16.45 | -1.79% | 448,800 |
| Jul 18, 2025 | 16.80 | 16.85 | 16.50 | 16.75 | 16.75 | -0.59% | 134,700 |
| Jul 17, 2025 | 16.90 | 17.00 | 16.75 | 16.85 | 16.85 | -0.59% | 870,300 |
| Jul 16, 2025 | 17.10 | 17.25 | 16.80 | 16.95 | 16.95 | -0.29% | 304,300 |
| Jul 15, 2025 | 16.90 | 17.10 | 16.80 | 17.00 | 17.00 | 0.59% | 3,751,000 |
| Jul 14, 2025 | 17.00 | 17.25 | 16.50 | 16.90 | 16.90 | -0.88% | 150,800 |
| Jul 11, 2025 | 17.00 | 17.20 | 17.00 | 17.05 | 17.05 | - | 221,700 |
| Jul 10, 2025 | 17.20 | 17.25 | 17.00 | 17.05 | 17.05 | -0.58% | 615,200 |
| Jul 9, 2025 | 17.50 | 17.50 | 17.00 | 17.15 | 17.15 | -0.58% | 229,600 |
| Jul 8, 2025 | 17.25 | 17.30 | 17.20 | 17.25 | 17.25 | -0.29% | 138,800 |
| Jul 7, 2025 | 17.40 | 17.50 | 17.00 | 17.30 | 17.30 | - | 255,700 |
| Jul 4, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 1.17% | 259,300 |
| Jul 3, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 0.29% | 146,000 |
| Jul 2, 2025 | 17.30 | 17.50 | 16.85 | 17.05 | 17.05 | -2.85% | 442,900 |
| Jul 1, 2025 | 17.90 | 17.90 | 17.20 | 17.55 | 17.55 | -1.96% | 238,300 |
| Jun 30, 2025 | 17.60 | 18.00 | 17.25 | 17.90 | 17.90 | 3.17% | 1,322,000 |
| Jun 27, 2025 | 16.90 | 18.40 | 16.85 | 17.35 | 17.35 | 2.66% | 1,812,000 |
| Jun 26, 2025 | 17.00 | 17.00 | 16.85 | 16.90 | 16.90 | -0.59% | 787,200 |
| Jun 25, 2025 | 17.20 | 17.30 | 16.95 | 17.00 | 17.00 | - | 579,600 |
| Jun 24, 2025 | 16.70 | 17.20 | 16.70 | 17.00 | 17.00 | 2.10% | 1,317,600 |
| Jun 23, 2025 | 16.70 | 16.80 | 16.55 | 16.65 | 16.65 | - | 1,139,300 |
| Jun 20, 2025 | 16.70 | 16.70 | 16.50 | 16.65 | 16.65 | 0.91% | 1,143,800 |
| Jun 19, 2025 | 16.40 | 16.65 | 16.35 | 16.50 | 16.50 | 0.92% | 2,663,100 |
| Jun 18, 2025 | 16.35 | 16.50 | 16.20 | 16.35 | 16.35 | - | 194,800 |
| Jun 17, 2025 | 16.50 | 16.60 | 16.05 | 16.35 | 16.35 | -1.21% | 1,198,300 |
| Jun 16, 2025 | 16.60 | 16.70 | 16.40 | 16.55 | 16.55 | -0.90% | 501,100 |
| Jun 13, 2025 | 16.30 | 17.00 | 16.00 | 16.70 | 16.70 | 3.41% | 2,596,800 |
| Jun 12, 2025 | 16.00 | 16.40 | 15.95 | 16.15 | 16.15 | 1.25% | 716,700 |
| Jun 11, 2025 | 15.95 | 16.00 | 15.65 | 15.95 | 15.95 | 2.24% | 887,600 |
| Jun 10, 2025 | 15.60 | 15.90 | 15.45 | 15.60 | 15.60 | 0.97% | 202,300 |
| Jun 9, 2025 | 15.50 | 15.50 | 15.40 | 15.45 | 15.45 | -0.32% | 424,200 |
| Jun 5, 2025 | 15.85 | 15.85 | 15.35 | 15.50 | 15.50 | 0.32% | 1,240,600 |
| Jun 4, 2025 | 15.35 | 15.60 | 15.30 | 15.45 | 15.45 | - | 111,400 |
| Jun 3, 2025 | 15.65 | 15.70 | 15.35 | 15.45 | 15.45 | -0.32% | 215,100 |
| May 30, 2025 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | - | 194,300 |
| May 29, 2025 | 16.45 | 16.45 | 15.35 | 15.50 | 15.50 | - | 152,400 |
| May 28, 2025 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | -0.32% | 279,100 |
| May 27, 2025 | 15.50 | 15.80 | 15.00 | 15.55 | 15.55 | - | 149,400 |
| May 26, 2025 | 15.65 | 15.65 | 15.00 | 15.55 | 15.55 | -0.96% | 185,900 |
| May 23, 2025 | 15.85 | 15.85 | 15.55 | 15.70 | 15.70 | -0.95% | 72,200 |
| May 22, 2025 | 16.00 | 16.00 | 15.60 | 15.85 | 15.85 | -1.25% | 106,700 |