The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya · Delayed Price · Currency is KES 20.30
-0.50 (-2.40%)
At close: Sep 16, 2025
NASE:COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 19.10 | 20.50 | 19.00 | 20.30 | 20.30 | 5.73% | 8,399,196 |
| Sep 4, 2025 | 18.90 | 19.50 | 18.75 | 19.20 | 19.20 | 4.07% | 2,975,023 |
| Sep 3, 2025 | 18.20 | 18.95 | 18.20 | 18.45 | 18.45 | 1.37% | 2,949,823 |
| Sep 2, 2025 | 18.00 | 18.45 | 18.00 | 18.20 | 18.20 | 2.25% | 9,985,352 |
| Sep 1, 2025 | 18.00 | 18.00 | 17.55 | 17.80 | 17.80 | - | 1,645,194 |
| Aug 29, 2025 | 18.00 | 18.20 | 17.60 | 17.80 | 17.80 | 0.85% | 971,011 |
| Aug 28, 2025 | 17.70 | 18.10 | 17.50 | 17.65 | 17.65 | 0.57% | 836,571 |
| Aug 27, 2025 | 17.45 | 17.70 | 17.30 | 17.55 | 17.55 | - | 256,107 |
| Aug 26, 2025 | 17.40 | 17.60 | 17.30 | 17.55 | 17.55 | 0.57% | 661,787 |
| Aug 25, 2025 | 17.35 | 17.50 | 17.30 | 17.45 | 17.45 | 0.58% | 504,796 |
| Aug 22, 2025 | 17.45 | 17.50 | 17.30 | 17.35 | 17.35 | - | 606,178 |
| Aug 21, 2025 | 17.45 | 17.50 | 17.25 | 17.35 | 17.35 | 0.58% | 133,666 |
| Aug 20, 2025 | 17.20 | 17.45 | 17.20 | 17.25 | 17.25 | - | 2,307,627 |
| Aug 19, 2025 | 17.20 | 17.35 | 17.20 | 17.25 | 17.25 | 0.88% | 303,519 |
| Aug 18, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -1.44% | 438,901 |
| Aug 15, 2025 | 17.35 | 17.50 | 17.10 | 17.35 | 17.35 | -0.29% | 833,992 |
| Aug 14, 2025 | 17.45 | 17.50 | 17.10 | 17.40 | 17.40 | 0.29% | 299,123 |
| Aug 13, 2025 | 17.30 | 17.50 | 17.10 | 17.35 | 17.35 | 2.06% | 547,237 |
| Aug 12, 2025 | 16.90 | 17.15 | 16.85 | 17.00 | 17.00 | 0.59% | 479,069 |
| Aug 11, 2025 | 17.15 | 17.15 | 16.80 | 16.90 | 16.90 | -0.29% | 454,683 |
| Aug 8, 2025 | 17.25 | 17.25 | 16.60 | 16.95 | 16.95 | 0.89% | 288,246 |
| Aug 7, 2025 | 16.60 | 17.25 | 16.50 | 16.80 | 16.80 | 1.51% | 599,000 |
| Aug 6, 2025 | 16.70 | 16.70 | 16.45 | 16.55 | 16.55 | -0.30% | 1,270,200 |
| Aug 5, 2025 | 16.75 | 16.75 | 16.40 | 16.60 | 16.60 | -0.30% | 99,600 |
| Aug 4, 2025 | 16.95 | 16.95 | 16.50 | 16.65 | 16.65 | -0.30% | 182,800 |
| 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 |