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 |