The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya · Delayed Price · Currency is KES 24.75
+1.00 (4.21%)
At close: Jan 6, 2026
NASE:COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 23.75 | 25.00 | 23.75 | 24.75 | 24.75 | 4.21% | 702,663 |
| Jan 5, 2026 | 24.00 | 24.00 | 23.40 | 23.75 | 23.75 | -0.63% | 188,590 |
| Jan 2, 2026 | 23.95 | 24.00 | 23.40 | 23.90 | 23.90 | -0.21% | 125,042 |
| Dec 31, 2025 | 24.00 | 24.00 | 23.75 | 23.95 | 23.95 | - | 918,054 |
| Dec 30, 2025 | 23.85 | 24.00 | 23.70 | 23.95 | 23.95 | 0.42% | 1,117,541 |
| Dec 29, 2025 | 23.80 | 24.00 | 22.90 | 23.85 | 23.85 | 0.63% | 1,179,068 |
| Dec 24, 2025 | 23.70 | 23.80 | 23.00 | 23.70 | 23.70 | -0.42% | 613,625 |
| Dec 23, 2025 | 23.70 | 23.95 | 23.40 | 23.80 | 23.80 | 0.63% | 693,798 |
| Dec 22, 2025 | 23.45 | 24.00 | 23.00 | 23.65 | 23.65 | 1.72% | 929,664 |
| Dec 19, 2025 | 23.00 | 23.90 | 22.90 | 23.25 | 23.25 | 1.53% | 164,691 |
| Dec 18, 2025 | 22.70 | 23.50 | 22.45 | 22.90 | 22.90 | 0.88% | 591,094 |
| Dec 17, 2025 | 22.40 | 23.00 | 22.00 | 22.70 | 22.70 | 3.18% | 1,056,842 |
| Dec 16, 2025 | 22.40 | 23.50 | 21.80 | 22.00 | 22.00 | 0.46% | 1,211,472 |
| Dec 15, 2025 | 21.90 | 22.50 | 21.80 | 21.90 | 21.90 | 0.46% | 1,345,393 |
| Dec 11, 2025 | 21.70 | 21.90 | 21.65 | 21.80 | 21.80 | - | 213,670 |
| Dec 10, 2025 | 21.90 | 22.00 | 21.50 | 21.80 | 21.80 | -0.68% | 185,589 |
| Dec 9, 2025 | 22.90 | 23.00 | 21.80 | 21.95 | 21.95 | -5.18% | 1,747,198 |
| Dec 8, 2025 | 22.80 | 24.00 | 22.00 | 23.15 | 23.15 | 1.54% | 366,496 |
| Dec 5, 2025 | 23.40 | 24.00 | 22.40 | 22.80 | 22.80 | -1.94% | 2,931,192 |
| Dec 4, 2025 | 23.45 | 24.00 | 22.15 | 23.25 | 23.25 | 0.65% | 583,488 |
| Dec 3, 2025 | 23.00 | 24.00 | 22.45 | 23.10 | 23.10 | 2.90% | 745,886 |
| Dec 2, 2025 | 21.80 | 23.50 | 21.70 | 22.45 | 22.45 | 2.75% | 673,071 |
| Dec 1, 2025 | 21.95 | 22.00 | 21.50 | 21.85 | 21.85 | -4.59% | 184,100 |
| Nov 28, 2025 | 21.70 | 23.15 | 21.00 | 22.90 | 22.90 | 5.77% | 1,672,520 |
| Nov 27, 2025 | 23.35 | 23.35 | 21.10 | 21.65 | 21.65 | -7.28% | 188,379 |
| Nov 26, 2025 | 23.50 | 23.70 | 22.95 | 23.35 | 22.35 | -1.48% | 610,990 |
| Nov 25, 2025 | 23.65 | 24.00 | 23.00 | 23.70 | 22.69 | 0.21% | 560,183 |
| Nov 24, 2025 | 23.90 | 23.90 | 23.50 | 23.65 | 22.64 | -1.25% | 811,340 |
| Nov 21, 2025 | 24.30 | 24.30 | 23.65 | 23.95 | 22.92 | -2.04% | 377,447 |
| Nov 20, 2025 | 24.60 | 24.90 | 24.00 | 24.45 | 23.40 | -0.41% | 344,188 |
| Nov 19, 2025 | 24.90 | 24.90 | 24.30 | 24.55 | 23.50 | -1.80% | 6,722,676 |
| Nov 18, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 23.93 | 0.40% | 879,446 |
| Nov 17, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 23.83 | 0.40% | 1,017,936 |
| Nov 14, 2025 | 24.50 | 25.20 | 23.95 | 24.80 | 23.74 | -0.40% | 4,528,746 |
| Nov 13, 2025 | 25.00 | 25.00 | 23.05 | 24.90 | 23.83 | 9.45% | 3,494,165 |
| Nov 12, 2025 | 22.85 | 22.90 | 22.60 | 22.75 | 21.78 | -0.22% | 247,164 |
| Nov 11, 2025 | 22.90 | 22.95 | 22.60 | 22.80 | 21.82 | -0.65% | 1,496,514 |
| Nov 10, 2025 | 23.00 | 23.50 | 22.50 | 22.95 | 21.97 | 0.22% | 400,884 |
| Nov 7, 2025 | 22.20 | 23.10 | 22.20 | 22.90 | 21.92 | 3.85% | 1,496,145 |
| Nov 6, 2025 | 21.95 | 22.50 | 21.95 | 22.05 | 21.11 | 1.15% | 625,027 |
| Nov 5, 2025 | 21.70 | 22.00 | 21.65 | 21.80 | 20.87 | 0.69% | 1,232,181 |
| Nov 4, 2025 | 21.90 | 21.90 | 21.50 | 21.65 | 20.72 | - | 365,824 |
| Nov 3, 2025 | 21.10 | 21.90 | 21.00 | 21.65 | 20.72 | 2.61% | 226,309 |
| Oct 31, 2025 | 21.00 | 21.50 | 20.90 | 21.10 | 20.20 | 0.48% | 486,694 |
| Oct 30, 2025 | 20.80 | 21.40 | 20.80 | 21.00 | 20.10 | 1.20% | 677,411 |
| Oct 29, 2025 | 20.80 | 20.90 | 20.70 | 20.75 | 19.86 | 0.24% | 219,563 |
| Oct 28, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 19.81 | -0.24% | 353,475 |
| Oct 27, 2025 | 20.50 | 20.90 | 20.50 | 20.75 | 19.86 | 1.97% | 91,914 |
| Oct 24, 2025 | 20.50 | 20.90 | 20.05 | 20.35 | 19.48 | 1.50% | 403,883 |
| Oct 23, 2025 | 20.00 | 20.50 | 19.95 | 20.05 | 19.19 | 0.25% | 838,367 |