The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya · Delayed Price · Currency is KES 35.80
+0.55 (1.56%)
At close: Aug 7, 2026
NASE:COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 35.25 | 35.30 | 34.50 | 35.05 | 35.05 | -0.71% | 242,631 |
| Jul 20, 2026 | 35.25 | 35.50 | 35.10 | 35.30 | 35.30 | 0.14% | 227,693 |
| Jul 17, 2026 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | 1.44% | 163,004 |
| Jul 16, 2026 | 35.00 | 35.45 | 34.70 | 34.75 | 34.75 | -0.57% | 1,632,625 |
| Jul 15, 2026 | 35.00 | 35.50 | 34.80 | 34.95 | 34.95 | 0.14% | 260,328 |
| Jul 14, 2026 | 34.60 | 35.00 | 34.60 | 34.90 | 34.90 | 0.29% | 165,272 |
| Jul 13, 2026 | 35.00 | 35.00 | 34.00 | 34.80 | 34.80 | -0.29% | 173,093 |
| Jul 10, 2026 | 34.60 | 35.00 | 34.55 | 34.90 | 34.90 | 1.01% | 142,992 |
| Jul 9, 2026 | 34.00 | 35.00 | 34.00 | 34.55 | 34.55 | 0.29% | 361,691 |
| Jul 8, 2026 | 34.80 | 35.00 | 33.50 | 34.45 | 34.45 | -0.72% | 474,941 |
| Jul 7, 2026 | 35.00 | 35.00 | 34.40 | 34.70 | 34.70 | -0.43% | 1,076,945 |
| Jul 6, 2026 | 35.00 | 35.00 | 34.75 | 34.85 | 34.85 | 0.14% | 408,563 |
| Jul 3, 2026 | 34.40 | 34.95 | 34.30 | 34.80 | 34.80 | 1.46% | 293,359 |
| Jul 2, 2026 | 34.20 | 34.80 | 33.90 | 34.30 | 34.30 | - | 358,365 |
| Jul 1, 2026 | 34.70 | 35.50 | 32.90 | 34.30 | 34.30 | - | 597,683 |
| Jun 30, 2026 | 34.50 | 36.00 | 33.50 | 34.30 | 34.30 | -0.44% | 219,239 |
| Jun 29, 2026 | 34.50 | 34.75 | 34.00 | 34.45 | 34.45 | -0.14% | 425,148 |
| Jun 26, 2026 | 34.10 | 35.90 | 33.90 | 34.50 | 34.50 | -0.86% | 1,917,529 |
| Jun 25, 2026 | 34.20 | 35.45 | 33.55 | 34.80 | 34.80 | 1.75% | 1,308,502 |
| Jun 24, 2026 | 34.50 | 34.50 | 33.10 | 34.20 | 34.20 | -3.80% | 574,072 |
| Jun 23, 2026 | 34.50 | 35.95 | 33.95 | 35.55 | 35.55 | 2.30% | 950,484 |
| Jun 22, 2026 | 35.00 | 36.60 | 34.00 | 34.75 | 34.75 | 4.35% | 394,701 |
| Jun 19, 2026 | 33.45 | 35.95 | 31.55 | 33.30 | 33.30 | 1.83% | 1,355,896 |
| Jun 18, 2026 | 32.00 | 33.45 | 32.00 | 32.70 | 32.70 | 3.65% | 670,009 |
| Jun 17, 2026 | 31.70 | 32.10 | 31.00 | 31.55 | 31.55 | 0.64% | 2,385,239 |
| Jun 16, 2026 | 31.95 | 32.00 | 31.00 | 31.35 | 31.35 | -1.72% | 2,346,287 |
| Jun 15, 2026 | 32.00 | 32.00 | 31.55 | 31.90 | 31.90 | 0.63% | 1,034,455 |
| Jun 12, 2026 | 31.10 | 31.80 | 31.05 | 31.70 | 31.70 | 1.28% | 981,116 |
| Jun 11, 2026 | 31.20 | 31.50 | 30.50 | 31.30 | 31.30 | 0.81% | 1,398,586 |
| Jun 10, 2026 | 31.00 | 31.25 | 30.80 | 31.05 | 31.05 | -0.64% | 214,702 |
| Jun 9, 2026 | 31.50 | 32.00 | 30.75 | 31.25 | 31.25 | -0.64% | 252,458 |
| Jun 8, 2026 | 31.80 | 32.00 | 31.00 | 31.45 | 31.45 | -1.56% | 790,255 |
| Jun 5, 2026 | 31.80 | 32.20 | 31.75 | 31.95 | 31.95 | 0.47% | 387,226 |
| Jun 4, 2026 | 32.00 | 32.00 | 31.45 | 31.80 | 31.80 | -0.31% | 540,768 |
| Jun 3, 2026 | 32.00 | 32.05 | 31.55 | 31.90 | 31.90 | -0.31% | 1,001,694 |
| Jun 2, 2026 | 31.60 | 32.05 | 31.50 | 32.00 | 32.00 | -0.31% | 548,474 |
| May 29, 2026 | 31.70 | 32.30 | 31.50 | 32.10 | 32.10 | 1.10% | 570,048 |