The Co-operative Bank of Kenya Limited (NASE:COOP)
Kenya
· Delayed Price · Currency is KES 22.80
-0.45 (-1.94%)
At close: Dec 5, 2025
NASE:COOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 19.60 | 20.50 | 19.60 | 20.00 | 19.14 | - | 1,726,461 |
| Oct 21, 2025 | 20.00 | 20.30 | 19.60 | 20.00 | 19.14 | 0.25% | 1,228,337 |
| Oct 16, 2025 | 19.70 | 20.00 | 19.70 | 19.95 | 19.10 | 1.27% | 406,943 |
| Oct 15, 2025 | 19.80 | 20.00 | 19.20 | 19.70 | 18.86 | - | 326,093 |
| Oct 14, 2025 | 19.95 | 20.00 | 19.05 | 19.70 | 18.86 | -1.25% | 133,523 |
| Oct 13, 2025 | 20.00 | 20.00 | 19.85 | 19.95 | 19.10 | -0.25% | 196,242 |
| Oct 9, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 19.14 | -2.68% | 1,770,108 |
| Oct 8, 2025 | 20.70 | 20.70 | 20.05 | 20.55 | 19.67 | -0.72% | 184,608 |
| Oct 7, 2025 | 20.90 | 20.90 | 20.50 | 20.70 | 19.81 | -0.72% | 1,162,009 |
| Oct 6, 2025 | 20.90 | 21.00 | 20.70 | 20.85 | 19.96 | 0.72% | 240,466 |
| Oct 3, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 19.81 | -0.72% | 113,242 |
| Oct 2, 2025 | 21.00 | 21.10 | 20.50 | 20.85 | 19.96 | -0.71% | 270,758 |
| Oct 1, 2025 | 21.50 | 21.50 | 20.80 | 21.00 | 20.10 | -1.87% | 74,545 |
| Sep 30, 2025 | 20.90 | 22.00 | 20.80 | 21.40 | 20.48 | 2.15% | 594,324 |
| Sep 29, 2025 | 21.15 | 21.40 | 20.00 | 20.95 | 20.05 | -0.95% | 688,465 |
| Sep 26, 2025 | 20.00 | 21.50 | 19.90 | 21.15 | 20.24 | -1.17% | 1,363,958 |
| Sep 25, 2025 | 20.80 | 22.00 | 19.95 | 21.40 | 20.48 | 5.16% | 3,259,865 |
| Sep 24, 2025 | 19.00 | 20.80 | 19.00 | 20.35 | 19.48 | 7.39% | 964,786 |
| Sep 23, 2025 | 18.95 | 19.50 | 18.65 | 18.95 | 18.14 | - | 548,640 |
| Sep 22, 2025 | 19.50 | 19.50 | 18.80 | 18.95 | 18.14 | -1.04% | 240,398 |
| Sep 19, 2025 | 19.75 | 19.75 | 17.85 | 19.15 | 18.33 | -3.28% | 561,724 |
| Sep 18, 2025 | 20.00 | 20.00 | 19.50 | 19.80 | 18.95 | -2.70% | 130,152 |
| Sep 17, 2025 | 19.80 | 21.00 | 19.80 | 20.35 | 19.48 | 0.25% | 256,542 |
| Sep 16, 2025 | 20.00 | 21.45 | 19.80 | 20.30 | 19.43 | -2.40% | 737,029 |
| Sep 15, 2025 | 19.80 | 21.50 | 19.50 | 20.80 | 19.91 | 4.52% | 1,079,113 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | 19.05 | -5.24% | 119,718 |
| Sep 11, 2025 | 21.00 | 21.45 | 19.90 | 21.00 | 20.10 | -1.18% | 4,835,089 |
| Sep 10, 2025 | 21.50 | 21.55 | 19.95 | 21.25 | 20.34 | -0.93% | 2,496,229 |
| Sep 9, 2025 | 21.50 | 21.80 | 20.00 | 21.45 | 20.53 | 2.14% | 8,159,549 |
| Sep 8, 2025 | 19.00 | 21.50 | 19.00 | 21.00 | 20.10 | 3.45% | 3,229,764 |
| Sep 5, 2025 | 19.10 | 20.50 | 19.00 | 20.30 | 19.43 | 5.73% | 8,399,196 |
| Sep 4, 2025 | 18.90 | 19.50 | 18.75 | 19.20 | 18.38 | 4.07% | 2,975,023 |
| Sep 3, 2025 | 18.20 | 18.95 | 18.20 | 18.45 | 17.66 | 1.37% | 2,949,823 |
| Sep 2, 2025 | 18.00 | 18.45 | 18.00 | 18.20 | 17.42 | 2.25% | 9,985,352 |
| Sep 1, 2025 | 18.00 | 18.00 | 17.55 | 17.80 | 17.04 | - | 1,645,194 |
| Aug 29, 2025 | 18.00 | 18.20 | 17.60 | 17.80 | 17.04 | 0.85% | 971,011 |
| Aug 28, 2025 | 17.70 | 18.10 | 17.50 | 17.65 | 16.89 | 0.57% | 836,571 |
| Aug 27, 2025 | 17.45 | 17.70 | 17.30 | 17.55 | 16.80 | - | 256,107 |
| Aug 26, 2025 | 17.40 | 17.60 | 17.30 | 17.55 | 16.80 | 0.57% | 661,787 |
| Aug 25, 2025 | 17.35 | 17.50 | 17.30 | 17.45 | 16.70 | 0.58% | 504,796 |
| Aug 22, 2025 | 17.45 | 17.50 | 17.30 | 17.35 | 16.61 | - | 606,178 |
| Aug 21, 2025 | 17.45 | 17.50 | 17.25 | 17.35 | 16.61 | 0.58% | 133,666 |
| Aug 20, 2025 | 17.20 | 17.45 | 17.20 | 17.25 | 16.51 | - | 2,307,627 |
| Aug 19, 2025 | 17.20 | 17.35 | 17.20 | 17.25 | 16.51 | 0.88% | 303,519 |
| Aug 18, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 16.37 | -1.44% | 438,901 |
| Aug 15, 2025 | 17.35 | 17.50 | 17.10 | 17.35 | 16.61 | -0.29% | 833,992 |
| Aug 14, 2025 | 17.45 | 17.50 | 17.10 | 17.40 | 16.65 | 0.29% | 299,123 |
| Aug 13, 2025 | 17.30 | 17.50 | 17.10 | 17.35 | 16.61 | 2.06% | 547,237 |
| Aug 12, 2025 | 16.90 | 17.15 | 16.85 | 17.00 | 16.27 | 0.59% | 479,069 |
| Aug 11, 2025 | 17.15 | 17.15 | 16.80 | 16.90 | 16.18 | -0.29% | 454,683 |
| Aug 8, 2025 | 17.25 | 17.25 | 16.60 | 16.95 | 16.22 | 0.89% | 288,246 |
| Aug 7, 2025 | 16.60 | 17.25 | 16.50 | 16.80 | 16.08 | 1.51% | 599,000 |
| Aug 6, 2025 | 16.70 | 16.70 | 16.45 | 16.55 | 15.84 | -0.30% | 1,270,200 |
| Aug 5, 2025 | 16.75 | 16.75 | 16.40 | 16.60 | 15.89 | -0.30% | 99,600 |
| Aug 4, 2025 | 16.95 | 16.95 | 16.50 | 16.65 | 15.94 | -0.30% | 182,800 |
| Aug 1, 2025 | 17.00 | 17.00 | 16.40 | 16.70 | 15.98 | -1.76% | 356,600 |
| Jul 31, 2025 | 17.30 | 17.30 | 16.80 | 17.00 | 16.27 | - | 396,200 |
| Jul 30, 2025 | 17.00 | 17.10 | 16.80 | 17.00 | 16.27 | - | 355,500 |
| Jul 29, 2025 | 17.20 | 17.25 | 16.95 | 17.00 | 16.27 | - | 505,000 |
| Jul 28, 2025 | 16.65 | 17.30 | 16.65 | 17.00 | 16.27 | 2.10% | 133,500 |
| Jul 25, 2025 | 16.50 | 16.90 | 16.50 | 16.65 | 15.94 | 0.30% | 161,700 |
| Jul 24, 2025 | 16.55 | 16.75 | 16.50 | 16.60 | 15.89 | 0.61% | 726,800 |
| Jul 23, 2025 | 16.45 | 16.70 | 16.30 | 16.50 | 15.79 | 0.30% | 464,600 |
| Jul 22, 2025 | 16.45 | 16.50 | 16.30 | 16.45 | 15.75 | - | 271,900 |
| Jul 21, 2025 | 16.80 | 17.10 | 16.00 | 16.45 | 15.75 | -1.79% | 448,800 |
| Jul 18, 2025 | 16.80 | 16.85 | 16.50 | 16.75 | 16.03 | -0.59% | 134,700 |
| Jul 17, 2025 | 16.90 | 17.00 | 16.75 | 16.85 | 16.13 | -0.59% | 870,300 |
| Jul 16, 2025 | 17.10 | 17.25 | 16.80 | 16.95 | 16.22 | -0.29% | 304,300 |