Stock listing
NSEKE:COOP Co-operative Bank of Kenya Ltd. Share Price
Follow Co-operative Bank of Kenya Ltd. into a list and get an email when it puts out news.
Share price · NSEKE:COOP
35.65 KES -1.00 (-2.7%)
Close on Oct 29, 2026
- Day range
- 35.45 – 36.90 KESOct 29, 2026
- Volume
- 143,707 sharesOct 29, 2026
- 52-week range
- 20.75 – 39.95 KESLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 38.71M KESMedian day 567,447 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSEKE:COOP · KES, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 35.65 | -1.00 | -2.7% | 36.65 | 36.90 | 35.45 | 143,707 | |
| 36.65 | -0.05 | -0.1% | 36.70 | 36.85 | 35.60 | 622,860 | |
| 36.70 | 0.00 | 0.0% | 36.70 | 37.50 | 35.50 | 720,756 | |
| 36.70 | -0.10 | -0.3% | 36.80 | 37.25 | 35.50 | 583,627 | |
| 36.80 | +0.30 | +0.8% | 36.50 | 37.00 | 35.80 | 505,814 | |
| 36.50 | -0.05 | -0.1% | 36.55 | 37.00 | 35.90 | 334,763 | |
| 36.55 | -0.15 | -0.4% | 36.70 | 36.95 | 36.10 | 116,890 | |
| 36.70 | +0.15 | +0.4% | 36.55 | 37.50 | 35.90 | 239,973 | |
| 36.55 | +0.25 | +0.7% | 36.30 | 37.00 | 36.00 | 391,591 | |
| 36.30 | +0.30 | +0.8% | 36.00 | 36.60 | 35.55 | 581,051 | |
| 36.00 | -0.30 | -0.8% | 36.30 | 36.30 | 35.85 | 525,505 | |
| 36.30 | -0.40 | -1.1% | 36.70 | 36.95 | 36.05 | 207,950 | |
| 36.70 | -0.25 | -0.7% | 36.95 | 37.00 | 36.50 | 126,276 | |
| 36.95 | -0.15 | -0.4% | 37.10 | 37.50 | 36.60 | 192,691 | |
| 37.10 | -0.20 | -0.5% | 37.30 | 37.70 | 36.85 | 949,204 | |
| 37.30 | +0.05 | +0.1% | 37.25 | 37.60 | 36.90 | 486,049 | |
| 37.25 | -0.30 | -0.8% | 37.55 | 38.00 | 37.00 | 264,750 | |
| 37.55 | +0.50 | +1.3% | 37.05 | 37.75 | 36.90 | 214,829 | |
| 37.05 | +0.15 | +0.4% | 36.90 | 37.75 | 36.45 | 750,145 | |
| 36.90 | -0.20 | -0.5% | 37.10 | 37.10 | 36.50 | 293,408 | |
| 37.10 | -0.05 | -0.1% | 37.15 | 37.20 | 36.60 | 507,096 | |
| 37.15 | 0.00 | 0.0% | 37.15 | 37.25 | 36.50 | 970,994 | |
| 37.15 | -0.10 | -0.3% | 37.25 | 37.25 | 36.70 | 478,463 | |
| 37.25 | 0.00 | 0.0% | 37.25 | 37.35 | 36.50 | 580,895 | |
| 37.25 | +0.15 | +0.4% | 37.10 | 37.40 | 36.20 | 720,593 | |
| 37.10 | -0.25 | -0.7% | 37.35 | 37.45 | 36.05 | 707,829 | |
| 37.35 | +1.20 | +3.3% | 36.15 | 37.50 | 36.15 | 611,717 | |
| 36.15 | +1.35 | +3.9% | 34.80 | 37.50 | 34.80 | 239,439 | |
| 34.80 | +2.85 | +8.9% | 31.95 | 35.10 | 31.95 | 4,241,075 | |
| 31.95 | -1.60 | -4.8% | 33.55 | 33.55 | 31.50 | 1,925,802 | |
| 33.55 | -2.65 | -7.3% | 36.20 | 36.20 | 32.60 | 687,763 | |
| 36.20 | -0.35 | -1.0% | 36.55 | 36.60 | 35.85 | 261,647 | |
| 36.55 | -0.60 | -1.6% | 37.15 | 37.45 | 35.90 | 231,337 | |
| 37.15 | -0.70 | -1.8% | 37.85 | 37.85 | 37.00 | 326,778 | |
| 37.85 | 0.00 | 0.0% | 37.85 | 37.95 | 37.20 | 633,588 | |
| 37.85 | +0.15 | +0.4% | 37.70 | 38.00 | 37.00 | 719,498 | |
| 37.70 | -0.45 | -1.2% | 38.15 | 38.15 | 37.00 | 290,935 | |
| 38.15 | -0.40 | -1.0% | 38.55 | 38.70 | 36.90 | 977,085 | |
| 38.55 | +0.25 | +0.7% | 38.30 | 38.95 | 37.50 | 837,120 | |
| 38.30 | +0.85 | +2.3% | 37.45 | 39.00 | 37.00 | 1,167,573 | |
| 37.45 | +0.40 | +1.1% | 37.05 | 39.00 | 36.70 | 1,258,800 | |
| 37.05 | +0.10 | +0.3% | 36.95 | 37.50 | 36.90 | 497,682 | |
| 36.95 | -0.30 | -0.8% | 37.25 | 37.25 | 36.70 | 532,093 | |
| 37.25 | +0.15 | +0.4% | 37.10 | 37.50 | 36.80 | 899,951 | |
| 37.10 | -0.30 | -0.8% | 37.40 | 37.50 | 36.95 | 1,093,885 | |
| 37.40 | -0.20 | -0.5% | 37.60 | 37.60 | 37.05 | 186,999 | |
| 37.60 | +0.10 | +0.3% | 37.50 | 38.50 | 37.30 | 331,226 | |
| 37.50 | +1.15 | +3.2% | 36.35 | 38.00 | 36.35 | 8,241,396 | |
| 36.35 | -2.15 | -5.6% | 38.50 | 39.00 | 35.00 | 4,726,319 | |
| 38.50 | -0.35 | -0.9% | 38.85 | 39.45 | 36.20 | 1,289,822 | |
| 38.85 | +0.15 | +0.4% | 38.70 | 39.95 | 36.00 | 2,174,269 | |
| 38.70 | -0.05 | -0.1% | 38.75 | 39.40 | 37.50 | 553,998 | |
| 38.75 | +0.45 | +1.2% | 38.30 | 39.50 | 37.95 | 1,132,580 | |
| 38.30 | -0.65 | -1.7% | 38.95 | 38.95 | 37.20 | 763,261 | |
| 38.95 | +1.55 | +4.1% | 37.40 | 39.50 | 37.00 | 2,917,368 | |
| 37.40 | +0.50 | +1.4% | 36.90 | 38.00 | 36.30 | 497,125 | |
| 36.90 | +0.20 | +0.5% | 36.70 | 38.50 | 36.00 | 710,569 | |
| 36.70 | +0.90 | +2.5% | 35.80 | 37.00 | 35.80 | 771,411 | |
| 35.80 | +0.55 | +1.6% | 35.25 | 36.25 | 35.20 | 437,764 | |
| 35.25 | -0.20 | -0.6% | 35.45 | 35.90 | 35.00 | 437,033 | |
| 35.45 | +0.45 | +1.3% | 35.00 | 36.00 | 35.00 | 325,662 | |
| 35.00 | +0.45 | +1.3% | 34.55 | 36.00 | 34.55 | 8,945,210 | |
| 34.55 | -0.30 | -0.9% | 34.85 | 36.00 | 34.50 | 4,412,949 | |
| 34.85 | -0.05 | -0.1% | 34.90 | 34.95 | 34.70 | 465,930 | |
| 34.90 | +0.15 | +0.4% | 34.75 | 35.00 | 34.75 | 496,465 | |
| 34.75 | -0.55 | -1.6% | 35.30 | 35.30 | 34.50 | 494,041 |
- Ticker
- NSEKE:COOP
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NSEKE
- Currency
- KES
What changed lately
Latest news release · Mar 19, 2026
Co-Operative Bank Of Kenya Reports FY Group Net Interest Income 62.85 Bln Shillings, PBT 40.29 Bln Shillings
Latest news
Co-Operative Bank Of Kenya Reports FY Group Net Interest Income 62.85 Bln Shillings, PBT 40.29 Bln Shillings
Mar 19, 2026
Closed 29.95 (0.0%) on Mar 19, 2026
Co-Operative Bank Of Kenya Posts NII KSHS 45.28 BLN,PBT KSHS 30.0 BLN For The Period Ended 30 Sept 2025
Nov 13, 2025
Closed 24.90 (+9.5%) on Nov 13, 2025
Decks
Q3 2025 Earnings Presentation
Earnings · 52 slides · November 2025
Investor Presentation (March 2025)
Investor deck · 45 slides · March 2025
Q3 2024 Earnings Presentation
Earnings · 45 slides · November 2024
H1 2024 Earnings Presentation
Earnings · 69 slides · August 2024
Co-operative Bank of Kenya Ltd. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 19, 2026 · oldest 2025
- Decks
- 20 decks · latest November 2025
Log in to ask 6ix AI your own questions about Co-operative Bank of Kenya Ltd.