SHRI KRISHANA OVERSEAS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.660	9.900	9.500	9.540	9.540	1,447
2026-07-22	10.000	10.000	9.000	9.660	9.660	3,121
2026-07-21	10.000	10.000	10.000	10.000	10.000	146
2026-07-20	9.580	10.100	9.580	10.000	10.000	195
2026-07-17	9.320	10.250	9.140	9.580	9.580	38,866
2026-07-16	9.140	9.600	9.000	9.320	9.320	19,190
2026-07-15	9.140	9.580	9.140	9.140	9.140	96
2026-07-14	9.280	9.600	9.000	9.140	9.140	2,964
2026-07-13	9.480	9.580	9.200	9.280	9.280	521
2026-07-10	8.900	9.600	8.900	9.480	9.480	5,342
2026-07-09	9.500	9.560	8.860	8.900	8.900	2,178
2026-07-08	9.600	9.600	9.500	9.500	9.500	541
2026-07-07	9.400	9.600	9.400	9.600	9.600	2,614
2026-07-06	9.700	9.700	8.780	9.400	9.400	7,779
2026-07-03	9.680	9.700	9.680	9.700	9.700	4,458
2026-07-02	9.720	9.720	9.680	9.680	9.680	1,746
2026-07-01	9.720	9.800	8.800	9.720	9.720	1,160
2026-06-30	9.680	10.000	9.680	9.720	9.720	135
2026-06-29	9.620	9.680	9.620	9.680	9.680	2,005
2026-06-26	9.680	10.300	9.600	9.620	9.620	6,715
2026-06-25	9.000	9.700	8.500	9.680	9.680	755
2026-06-24	9.060	9.400	8.860	9.000	9.000	496
2026-06-23	9.400	9.800	8.800	9.060	9.060	11,561
2026-06-22	9.340	9.340	9.340	9.340	9.340	11,018
2026-06-19	9.060	9.440	8.840	9.340	9.340	2,238
2026-06-18	8.900	9.500	8.900	9.060	9.060	597
2026-06-17	8.960	8.960	8.820	8.900	8.900	3,264
2026-06-16	9.100	9.700	8.840	8.960	8.960	674
2026-06-15	9.400	9.400	9.000	9.100	9.100	572
2026-06-12	9.620	9.800	8.680	9.780	9.780	15,727
2026-06-11	9.380	10.000	9.380	9.620	9.620	7,146
2026-06-10	9.420	9.440	8.920	9.380	9.380	177
2026-06-09	8.920	9.440	8.660	9.420	9.420	909
2026-06-08	9.400	9.500	8.600	8.920	8.920	14,502
2026-06-05	9.460	9.500	9.200	9.400	9.400	7,514
2026-06-04	8.780	9.500	8.700	9.460	9.460	5,347
2026-06-03	9.240	9.800	8.700	8.780	8.780	17,952
2026-06-02	9.700	9.900	8.800	9.240	9.240	1,924
2026-05-29	9.700	970.00	9.200	970.00	970.00	1,515
2026-05-28	9.740	9.800	9.240	9.700	9.700	6,425
2026-05-26	9.780	9.800	9.200	9.740	9.740	470
2026-05-25	9.320	978.00	9.320	978.00	978.00	193
2026-05-22	9.420	9.480	8.740	9.320	9.320	6,620
2026-05-21	9.680	9.680	8.740	9.420	9.420	286
2026-05-20	9.480	9.900	9.400	9.680	9.680	2,156
2026-05-19	9.520	9.880	9.420	9.480	9.480	319
2026-05-18	9.800	9.900	9.420	9.520	9.520	420
2026-05-15	9.900	9.900	9.500	9.800	9.800	1,911
2026-05-14	10.250	10.250	9.420	9.900	9.900	1,249
2026-05-13	10.300	10.300	9.420	10.300	10.300	89
2026-05-12	9.760	10.700	9.000	10.300	10.300	13,398
2026-05-11	10.200	10.200	9.180	9.760	9.760	407
2026-05-08	9.860	10.800	8.880	10.200	10.200	13,625
2026-05-07	9.800	10.000	9.580	9.860	9.860	1,876
2026-05-06	9.580	10.500	9.400	9.800	9.800	18,207
2026-05-05	8.980	9.860	8.900	9.580	9.580	29,634
2026-05-04	8.760	9.000	8.200	8.980	8.980	2,394
2026-04-30	8.900	8.900	8.100	8.760	8.760	253
2026-04-29	8.940	9.000	8.200	8.900	8.900	8,408
2026-04-28	8.280	9.100	8.200	8.940	8.940	25,182

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.