The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya · Delayed Price · Currency is KES 29.05
-0.35 (-1.19%)
At close: Feb 20, 2026
NASE:COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.40 | 29.40 | 28.65 | 29.05 | 29.05 | -1.19% | 1,161,775 |
| Feb 19, 2026 | 29.50 | 29.50 | 29.10 | 29.40 | 29.40 | -0.34% | 385,613 |
| Feb 18, 2026 | 29.75 | 29.75 | 29.30 | 29.50 | 29.50 | -0.51% | 414,560 |
| Feb 17, 2026 | 29.65 | 30.00 | 29.40 | 29.65 | 29.65 | 1.89% | 719,762 |
| Feb 16, 2026 | 29.90 | 30.00 | 29.00 | 29.10 | 29.10 | -1.69% | 5,839,093 |
| Feb 13, 2026 | 29.00 | 30.00 | 28.95 | 29.60 | 29.60 | 3.32% | 661,730 |
| Feb 12, 2026 | 28.65 | 29.00 | 28.50 | 28.65 | 28.65 | 0.17% | 1,511,554 |
| Feb 11, 2026 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | - | 1,244,401 |
| Feb 10, 2026 | 28.80 | 28.80 | 28.35 | 28.60 | 28.60 | -0.17% | 15,573,807 |
| Feb 9, 2026 | 28.90 | 29.00 | 28.40 | 28.65 | 28.65 | 1.06% | 311,958 |
| Feb 6, 2026 | 28.45 | 28.90 | 28.15 | 28.35 | 28.35 | -0.35% | 488,181 |
| Feb 5, 2026 | 28.50 | 28.75 | 28.20 | 28.45 | 28.45 | 1.07% | 243,476 |
| Feb 4, 2026 | 28.05 | 28.50 | 28.00 | 28.15 | 28.15 | 0.54% | 216,573 |
| Feb 3, 2026 | 28.10 | 28.15 | 27.70 | 28.00 | 28.00 | -0.36% | 600,653 |
| Feb 2, 2026 | 27.80 | 28.25 | 27.30 | 28.10 | 28.10 | 3.31% | 1,210,497 |
| Jan 30, 2026 | 27.85 | 27.85 | 26.80 | 27.20 | 27.20 | -2.16% | 437,643 |
| Jan 29, 2026 | 28.00 | 28.50 | 27.20 | 27.80 | 27.80 | -1.77% | 299,401 |
| Jan 28, 2026 | 28.80 | 28.80 | 27.95 | 28.30 | 28.30 | -1.22% | 463,115 |
| Jan 27, 2026 | 28.05 | 29.00 | 28.05 | 28.65 | 28.65 | 2.50% | 638,468 |
| Jan 26, 2026 | 27.45 | 29.25 | 27.40 | 27.95 | 27.95 | 1.82% | 478,273 |
| Jan 23, 2026 | 27.50 | 27.50 | 27.20 | 27.45 | 27.45 | 1.10% | 358,316 |
| Jan 22, 2026 | 27.50 | 27.50 | 26.95 | 27.15 | 27.15 | 0.37% | 2,053,802 |
| Jan 21, 2026 | 27.00 | 27.20 | 26.90 | 27.05 | 27.05 | 0.19% | 359,336 |
| Jan 20, 2026 | 26.85 | 27.20 | 26.85 | 27.00 | 27.00 | 0.37% | 124,023 |
| Jan 19, 2026 | 26.80 | 27.00 | 26.70 | 26.90 | 26.90 | -0.19% | 207,370 |
| Jan 16, 2026 | 27.00 | 27.95 | 26.65 | 26.95 | 26.95 | - | 493,548 |
| Jan 15, 2026 | 26.50 | 27.20 | 26.30 | 26.95 | 26.95 | 0.19% | 837,461 |
| Jan 14, 2026 | 26.45 | 27.10 | 26.20 | 26.90 | 26.90 | 1.70% | 769,228 |
| Jan 13, 2026 | 25.95 | 27.00 | 25.95 | 26.45 | 26.45 | 1.73% | 1,372,754 |
| Jan 12, 2026 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | 0.19% | 1,441,504 |
| Jan 9, 2026 | 26.10 | 26.50 | 25.60 | 25.95 | 25.95 | -0.57% | 381,773 |
| Jan 8, 2026 | 25.75 | 26.50 | 25.50 | 26.10 | 26.10 | 1.36% | 491,368 |
| Jan 7, 2026 | 25.00 | 26.00 | 24.80 | 25.75 | 25.75 | 4.04% | 533,918 |
| 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% | 587,953 |
| 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% | 932,972 |
| 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 |