The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya flag Kenya · Delayed Price · Currency is KES
20.75
+0.05 (0.24%)
At close: Oct 29, 2025

NASE:COOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202520.8020.9020.7020.7520.750.24%219,563
Oct 28, 202521.0021.0020.5020.7020.70-0.24%353,475
Oct 27, 202520.5020.9020.5020.7520.751.97%91,914
Oct 24, 202520.5020.9020.0520.3520.351.50%403,883
Oct 23, 202520.0020.5019.9520.0520.050.25%838,367
Oct 22, 202519.6020.5019.6020.0020.00-1,726,461
Oct 21, 202520.0020.3019.6020.0020.000.25%1,228,337
Oct 16, 202519.7020.0019.7019.9519.951.27%406,943
Oct 15, 202519.8020.0019.2019.7019.70-326,093
Oct 14, 202519.9520.0019.0519.7019.70-1.25%133,523
Oct 13, 202520.0020.0019.8519.9519.95-0.25%196,242
Oct 9, 202520.5020.5019.9020.0020.00-2.68%1,770,108
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