Co-operative Bank of Kenya Ltd (COOP)

Download
DATELowHigh Price PreviousVolume
January 2, 201815.916.115.9515.9569700
January 3, 20181616.516.1515.95142200
January 4, 201816.116.916.316.151490000
January 5, 201816.316.916.316.3388400
January 8, 201816.316.516.316.3230300
January 9, 201816.316.816.316.3259900
January 10, 201816.316.516.3516.375300
January 11, 201816.316.516.316.35371900
January 12, 201816.416.616.516.3475300
January 15, 201816.416.5516.416.5680500
January 16, 20181616.616.3516.4648600
January 17, 201816.0516.416.116.35523400
January 18, 201816.1516.616.516.1311000
January 19, 201816.5517.516.7516.5766800
January 22, 201816.617.416.7516.754290000
January 23, 201816.616.7516.716.751840000
January 24, 201816.516.7516.716.74210000
January 25, 201816.516.7516.716.73890000
January 26, 201816.216.716.4516.7122100
January 29, 201816.216.716.4516.45175800
January 30, 201816.216.416.2516.45178100
January 31, 201816.316.816.5516.25169600
February 2, 201816.551716.716.7267800
February 5, 201816.7517.116.9516.74170000
February 6, 20181717.31716.955450000
February 7, 201816.71716.9517672300
February 8, 201816.71716.9516.954990000
February 9, 201816.817.11716.9526700
February 12, 201816.9517.51717337600
February 13, 20181717.2517.05171770000
February 14, 20181717.217.0517.051480000
February 15, 201817.0517.217.0517.05204700
February 16, 201817.0517.1517.0517.051930000
February 19, 201817.0517.517.117.05132700
February 20, 201817.0517.3517.0517.1147900
February 21, 201817.0517.3517.117.053130000
February 22, 201817.117.517.117.13550000
February 23, 201817.1517.517.1517.11830000
February 26, 201817.217.517.317.15332600
February 27, 201817.317.5517.417.3495200
February 28, 201817.3518.517.9517.42890000
March 1, 201818.0518.518.3517.953680000
March 2, 201818.418.9518.618.35864900
March 5, 20181818.6518.418.6463500
March 6, 20181818.518.318.4331500
March 7, 201818.318.918.4518.31880000
March 8, 201818.518.7518.5518.453040000
March 9, 201818.61918.818.552100000
March 12, 201818.751918.9518.8502100
March 13, 20181919.919.0518.951670000
March 14, 201819.219.919.419.05751200
March 15, 201818.819.51919.41750000
March 16, 201818.819.319192170000
March 19, 20181919.2519.1193570000
March 20, 201819.119.3519.219.11980000
March 21, 201819.319.619.4519.21920000
March 22, 201819.3519.919.4519.45357200
March 23, 201819.419.619.519.45490600
March 26, 201819.519.7519.519.5831300
March 27, 201819.519.719.519.51790000
March 28, 201819.519.7519.619.52150000
March 29, 201819.5519.8519.619.6321900
April 3, 201819.52019.619.61260000
April 4, 201819.619.919.719.61340000
April 5, 201819.72019.9519.72320000
April 6, 201819.72019.819.95152000
April 9, 20181919.819.519.8217100
April 10, 201819.719.819.719.5222300
April 11, 201819.2519.8519.7519.7613400
April 12, 201819.82019.919.75956400
April 13, 201817.952019.219.9348000
April 16, 201818.519.519.419.21610000
April 17, 201818.719.2518.9519.42680000
April 18, 201818.81918.818.95243500
April 19, 201816.951918.518.891900
April 20, 20181818.7518.518.5161200
April 23, 201818.5518.818.618.5110900
April 24, 201817.518.6518.518.61060000
April 25, 201818.0518.718.418.51190000
April 26, 201818.418.6518.418.4726700
April 27, 201818.518.818.518.4249200
April 30, 201818.518.6518.5518.5101600
May 2, 201818.518.918.5518.55257800
May 3, 201818.5518.9518.6518.55544200
May 4, 201818.518.818.5518.65729400
May 8, 20181818.518.4517.951600000
May 9, 201818.1519.518.618.45631300
May 10, 201818.318.818.518.6586700
May 11, 201818.518.818.518.5381400
May 14, 201818.518.618.518.51410000
May 15, 201818.518.618.518.5860600
May 16, 201818.5518.718.5518.5470700
May 17, 201818.552018.618.551540000
May 18, 201818.618.818.718.6221600
May 21, 201818.551918.618.72000000
May 22, 201818.5518.6518.5518.63180000
May 23, 201818.5518.618.5518.551290000
May 24, 20181818.5518.2518.552110000
May 25, 201817.518.517.518.25366200
May 28, 2018171817.5517.517240000
May 29, 20181717.5517.417.55469900
May 30, 201817.451817.517.4543800
May 31, 201816.817.451717.51740000
June 4, 201816.51716.517898000
June 5, 201816.517.516.8516.5347100
June 6, 20181717.6517.316.8582400
June 7, 201817.41817.517.3108400
June 8, 201817.51817.517.5154200
June 11, 201817.518.117.817.5227500
June 12, 201817.5518.0517.917.8358900
June 13, 20181717.9517.517.91210000
June 14, 20181717.517.117.593700
June 18, 201817.3517.7517.4517.1455700
June 19, 201817.517.6517.517.45218800
June 20, 201817.4517.5517.4517.5302800
June 21, 20181717.717.4517.45133700
June 22, 201817.517.617.517.5881600
June 25, 201817.51817.617.5378800
June 26, 201817.517.7517.5517.6529800
June 27, 201817.51817.5517.55929600
June 28, 201817.517.617.517.5567500
June 29, 201817.517.617.517.5881600
July 2, 20181717.517.4517.5243900
July 3, 20181717.3517.117.45752400
July 4, 20181717.4517.0517.122500
July 5, 20181717.517.0517.0579300
July 6, 20181717.517.117.0533400
July 9, 20181717.517.317.1208800
July 10, 201817.217.517.317.349600
July 11, 201817.317.517.317.3456500
July 12, 201816.9517.3517.217.3264400
July 13, 201816.9517.31717.2747200
July 16, 201817.217.2517.21729000
July 17, 20181717.2517.117.2535500
July 18, 201816.9517.316.9517.11410000
July 19, 201816.9518.716.9516.9594900
July 20, 201816.751716.816.95953400
July 23, 201816.7517.317.116.860200
July 24, 201817.0517.317.117.1145400
July 25, 201816.917.11717.1404000
July 26, 20181717.117.051794900
July 27, 20181717.11717.05190400
July 30, 20181717.317.117165000
July 31, 201816.9517.316.9517.1397400
August 1, 201816.9517.116.9516.95214100
August 2, 201816.9517.0516.9516.9593800
August 3, 201818.518.818.518.4249200
August 6, 201816.9517.151716.95101600
August 7, 20181717.317.0517101600
August 8, 201817.0517.317.117.0569100
August 9, 201817.0517.517.117.1206800
August 10, 201817.0517.2517.1517.1121100
August 13, 201817.1517.517.217.15214400
August 14, 201817.1517.317.1517.21020000
August 15, 201817.0517.317.0517.15115300
August 16, 201817.0517.2517.0517.05101000
August 17, 20181717.2517.117.05125800
August 20, 201817.0517.317.117.13600000
August 22, 20181717.11717.11840000
August 23, 201816.517.1516.917144300
August 24, 201816.516.9516.616.970700
August 27, 2018151715.9516.6281100
August 28, 20181616.5516.3515.95407600
August 29, 201816.216.8516.516.35467800
August 30, 201816.216.716.4516.5193300
August 31, 201816.516.6516.516.45217100
September 3, 201816.316.6516.516.5112800
September 4, 201816.51716.616.5119600
September 5, 201816.617.116.7516.6252000
September 6, 201816.51716.8516.75134500
September 7, 201816.516.916.6516.8531800
September 10, 20181616.6516.416.65101700
September 11, 201816.116.6516.1516.4200800
September 12, 201816.116.3516.1516.151330000
September 13, 201816.0516.1516.116.152720000
September 14, 20181616.1516.0516.11640000
September 17, 20181516.115.916.05617500
September 18, 201815.2516.115.615.9368400
September 19, 201814.551614.915.62220000
September 20, 201813.514.713.8514.9110400
September 21, 201813.614.0513.8513.85287400
September 24, 201813.914.513.9513.851090000
September 25, 2018141514.5513.9584900
September 26, 201814.7515.851514.551350000
September 27, 20181515.815.115364500
September 28, 201815.115.515.1515.1213200
October 1, 201815.1515.515.2515.1517900
October 2, 201815.1515.815.2515.25310200
October 3, 201815.2515.815.4515.2566300
October 4, 201815.315.5515.315.45248900
October 5, 201815.316.815.3515.3993300
October 8, 201815.315.5515.315.35151300
October 9, 201815.315.6515.415.3158100
October 11, 201815.315.615.515.454300
October 12, 201815.315.515.3515.598300
October 15, 201815.315.515.315.3576500
October 16, 201815.115.3515.2515.3647100
October 17, 201814.751514.915.25240200
October 18, 201814.51514.7514.966500
October 19, 201814.2514.7514.5514.75298300
October 22, 201814.314.7514.4514.55630100
October 23, 201814.214.914.414.45133500
October 24, 20181414.914.2514.41670000
October 25, 201814.1514.914.4514.2523900
October 26, 201814.414.914.5514.4590300
October 29, 201814.2514.514.414.5539700
October 30, 201814.0514.514.214.4586400
October 31, 201814.0514.714.2514.296700
November 1, 201814.214.914.2514.25326400
November 2, 201814.2514.914.3514.2573400
November 5, 201814.251514.314.3548200
November 6, 201814.214.914.314.3700000
November 7, 201814.114.314.214.3205800
November 8, 201814.0514.814.214.2580800
November 9, 201814.1514.514.214.280800
November 12, 20181414.8514.114.283500
November 13, 20181414.4514.1514.1214800
November 14, 201814.0514.214.0514.1540200
November 15, 201814.0514.514.114.0561400
November 16, 201814.0514.314.114.11270000
November 19, 20181414.214.114.1198100
November 20, 201814.114.214.114.1346100
November 21, 201814.0514.314.114.1865800
November 22, 20181414.514.1514.1139900
November 23, 20181414.514.1514.151740000
November 26, 20181414.514.1514.15531800
November 27, 201814.114.314.214.1541800
November 28, 201814.31514.614.268300
November 29, 201814.6514.814.714.6123800
November 30, 201814.6515.514.7514.7322200
December 3, 201814.515.214.6514.75102800
December 4, 201814.61514.714.6579100
December 5, 201814.61514.814.772100
December 6, 201814.61514.7514.8682700
December 7, 201813.514.814.4514.75466600
December 10, 20181414.7514.5514.4536000
December 11, 20181414.4514.414.5549100
December 13, 20181414.4514.3514.41280000
December 14, 20181414.314.114.351120000
December 17, 20181414.414.0514.1728200
December 18, 20181414.41414.05229400
December 19, 20181414.414.051472400
December 20, 201812.6514.11414.05828000
December 21, 201813.51413.914130800
December 24, 201813.51413.6513.9133900
December 27, 201813.514.113.813.65120100
December 28, 201813.814.514.0513.8148800
December 31, 201813.614.814.314.05103200