The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya · Delayed Price · Currency is KES 37.15
0.00 (0.00%)
At close: Sep 29, 2026
NASE:COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 37.00 | 37.25 | 36.50 | 37.15 | 37.15 | - | 970,994 |
| Sep 28, 2026 | 36.90 | 37.25 | 36.70 | 37.15 | 37.15 | -0.27% | 478,463 |
| Sep 25, 2026 | 37.30 | 37.35 | 36.50 | 37.25 | 37.25 | - | 580,895 |
| Sep 24, 2026 | 37.40 | 37.40 | 36.20 | 37.25 | 37.25 | 0.40% | 720,593 |
| Sep 23, 2026 | 36.95 | 37.45 | 36.05 | 37.10 | 37.10 | -0.67% | 707,829 |
| Sep 22, 2026 | 36.50 | 37.50 | 36.40 | 37.35 | 37.35 | 3.32% | 611,717 |
| Sep 21, 2026 | 35.10 | 37.50 | 35.10 | 36.15 | 36.15 | 3.88% | 239,439 |
| Sep 18, 2026 | 32.00 | 35.10 | 31.95 | 34.80 | 34.80 | 8.92% | 4,241,075 |
| Sep 17, 2026 | 33.00 | 33.00 | 31.50 | 31.95 | 31.95 | -4.77% | 1,925,802 |
| Sep 16, 2026 | 35.95 | 35.95 | 32.60 | 33.55 | 33.55 | -7.32% | 687,763 |
| Sep 15, 2026 | 36.20 | 36.60 | 35.85 | 36.20 | 36.20 | -0.96% | 261,647 |
| Sep 14, 2026 | 37.00 | 37.45 | 35.90 | 36.55 | 36.55 | -1.62% | 231,337 |
| Sep 11, 2026 | 37.50 | 37.50 | 37.00 | 37.15 | 37.15 | -1.85% | 326,778 |
| Sep 10, 2026 | 37.70 | 37.95 | 37.20 | 37.85 | 37.85 | - | 633,588 |
| Sep 9, 2026 | 37.70 | 38.00 | 37.00 | 37.85 | 37.85 | 0.40% | 719,498 |
| Sep 8, 2026 | 37.95 | 38.00 | 37.00 | 37.70 | 37.70 | -1.18% | 290,935 |
| Sep 7, 2026 | 38.00 | 38.70 | 36.90 | 38.15 | 38.15 | -1.04% | 977,085 |
| Sep 4, 2026 | 38.00 | 38.95 | 37.50 | 38.55 | 38.55 | 0.65% | 837,120 |
| Sep 3, 2026 | 37.00 | 39.00 | 37.00 | 38.30 | 38.30 | 2.27% | 1,167,573 |
| Sep 2, 2026 | 36.95 | 39.00 | 36.70 | 37.45 | 37.45 | 1.08% | 1,258,800 |
| Sep 1, 2026 | 37.00 | 37.50 | 36.90 | 37.05 | 37.05 | 0.27% | 497,682 |
| Aug 31, 2026 | 37.00 | 37.25 | 36.70 | 36.95 | 36.95 | -0.81% | 532,033 |
| Aug 28, 2026 | 37.20 | 37.50 | 36.80 | 37.25 | 37.25 | 0.40% | 899,951 |
| Aug 27, 2026 | 37.40 | 37.50 | 36.95 | 37.10 | 37.10 | -0.80% | 1,093,885 |
| Aug 26, 2026 | 37.50 | 37.50 | 37.05 | 37.40 | 37.40 | -0.53% | 186,999 |
| Aug 25, 2026 | 37.50 | 38.50 | 37.30 | 37.60 | 37.60 | 0.27% | 331,226 |
| Aug 24, 2026 | 37.00 | 38.00 | 36.35 | 37.50 | 37.50 | 3.16% | 8,241,396 |
| Aug 21, 2026 | 38.75 | 39.00 | 35.00 | 36.35 | 36.35 | -5.58% | 4,726,319 |
| Aug 20, 2026 | 38.40 | 39.45 | 36.20 | 38.50 | 38.50 | -0.90% | 1,289,822 |
| Aug 19, 2026 | 39.00 | 39.95 | 36.00 | 38.85 | 38.85 | 0.39% | 2,174,269 |
| Aug 18, 2026 | 38.50 | 39.40 | 37.50 | 38.70 | 38.70 | -0.13% | 553,998 |
| Aug 17, 2026 | 37.95 | 39.50 | 37.95 | 38.75 | 38.75 | 1.17% | 1,132,580 |
| Aug 14, 2026 | 38.00 | 38.95 | 37.20 | 38.30 | 38.30 | -1.67% | 763,261 |
| Aug 13, 2026 | 37.90 | 39.50 | 37.00 | 38.95 | 38.95 | 4.14% | 2,917,368 |
| Aug 12, 2026 | 37.00 | 38.00 | 36.30 | 37.40 | 37.40 | 1.36% | 497,125 |
| Aug 11, 2026 | 36.00 | 38.50 | 36.00 | 36.90 | 36.90 | 0.54% | 710,569 |
| Aug 10, 2026 | 36.00 | 37.00 | 35.80 | 36.70 | 36.70 | 2.51% | 771,411 |
| Aug 7, 2026 | 35.50 | 36.25 | 35.20 | 35.80 | 35.80 | 1.56% | 437,764 |
| Aug 6, 2026 | 35.45 | 35.90 | 35.00 | 35.25 | 35.25 | -0.56% | 437,033 |
| Aug 5, 2026 | 35.40 | 36.00 | 35.00 | 35.45 | 35.45 | 1.29% | 325,662 |
| Aug 4, 2026 | 35.00 | 36.00 | 34.60 | 35.00 | 35.00 | 1.30% | 8,945,210 |
| Aug 3, 2026 | 35.00 | 36.00 | 34.50 | 34.55 | 34.55 | -0.86% | 4,412,949 |
| Jul 31, 2026 | 34.95 | 34.95 | 34.70 | 34.85 | 34.85 | -0.14% | 465,930 |
| Jul 30, 2026 | 34.95 | 35.00 | 34.75 | 34.90 | 34.90 | 0.43% | 496,465 |
| Jul 29, 2026 | 35.00 | 35.30 | 34.50 | 34.75 | 34.75 | -1.56% | 494,041 |
| Jul 28, 2026 | 35.00 | 35.60 | 34.90 | 35.30 | 35.30 | 0.86% | 1,004,681 |
| Jul 27, 2026 | 35.40 | 35.45 | 34.80 | 35.00 | 35.00 | - | 411,640 |
| Jul 24, 2026 | 35.00 | 35.50 | 34.90 | 35.00 | 35.00 | -0.14% | 848,632 |
| Jul 23, 2026 | 35.00 | 35.50 | 34.95 | 35.05 | 35.05 | 0.29% | 142,910 |
| Jul 22, 2026 | 35.00 | 35.10 | 34.80 | 34.95 | 34.95 | -0.29% | 164,695 |