SHRI KRISHANA OVERSEAS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.840	9.000	8.000	8.280	8.280	1,502
2026-04-24	8.940	9.000	8.100	8.840	8.840	1,348
2026-04-23	9.000	9.000	8.600	8.940	8.940	3,116
2026-04-22	9.000	9.500	8.660	9.180	9.180	16,347
2026-04-21	9.000	9.000	8.800	9.000	9.000	10,121
2026-04-20	9.260	9.480	8.800	9.000	9.000	1,139
2026-04-17	9.200	9.480	8.800	9.260	9.260	11,254
2026-04-16	9.000	9.500	8.760	9.200	9.200	20,084
2026-04-15	9.480	9.500	8.680	9.000	9.000	1,062
2026-04-14	9.500	9.500	8.660	9.480	9.480	2,112
2026-04-13	9.460	10.400	8.800	9.620	9.620	8,606
2026-04-10	9.440	9.500	9.000	9.460	9.460	3,339
2026-04-09	9.400	9.500	9.000	9.440	9.440	5,298
2026-04-08	9.340	9.400	8.700	9.400	9.400	4,642
2026-04-07	8.760	9.460	8.460	9.340	9.340	5,590
2026-04-02	8.940	9.500	8.600	8.760	8.760	9,053
2026-04-01	9.440	9.500	8.500	8.940	8.940	355
2026-03-31	9.400	9.500	9.000	9.440	9.440	1,678
2026-03-30	9.940	10.000	9.000	9.400	9.400	1,465
2026-03-27	10.050	10.050	9.700	9.940	9.940	1,105
2026-03-26	10.050	10.150	9.500	10.050	10.050	4,353
2026-03-25	10.100	10.200	9.500	10.050	10.050	194
2026-03-24	9.720	10.200	9.500	10.100	10.100	692
2026-03-23	9.820	10.200	9.000	9.720	9.720	1,221
2026-03-19	9.820	10.250	9.820	9.820	9.820	12,618
2026-03-18	10.200	10.250	9.720	9.820	9.820	10,200
2026-03-17	9.900	10.250	9.900	10.200	10.200	2,073
2026-03-16	9.720	10.250	9.200	9.900	9.900	2,756
2026-03-13	9.840	10.300	8.860	9.720	9.720	2,428
2026-03-12	10.150	10.250	9.340	9.840	9.840	9,773
2026-03-11	9.440	10.350	9.320	10.150	10.150	3,082
2026-03-10	10.350	10.450	9.320	9.440	9.440	10,620
2026-03-09	10.100	10.450	10.000	10.350	10.350	6,795
2026-03-06	9.820	10.300	9.000	10.100	10.100	7,061
2026-03-05	10.050	10.450	9.300	9.820	9.820	5,751
2026-03-04	10.300	10.450	10.000	10.050	10.050	2,617
2026-03-03	10.350	10.450	9.320	10.300	10.300	984
2026-03-02	10.200	10.500	9.840	10.350	10.350	4,638
2026-02-27	10.450	10.500	9.900	10.200	10.200	2,472
2026-02-26	10.050	10.500	10.000	10.450	10.450	11,328
2026-02-25	10.500	10.500	10.050	10.050	10.050	27,593
2026-02-24	10.700	10.700	10.450	10.500	10.500	6,409
2026-02-23	11.000	12.000	9.900	10.700	10.700	61,126
2026-02-20	10.050	11.050	10.050	11.000	11.000	26,350
2026-02-19	9.260	10.150	9.260	10.050	10.050	31,786
2026-02-18	8.440	9.280	8.440	9.260	9.260	25,681
2026-02-17	8.220	9.040	8.220	8.440	8.440	47,991
2026-02-16	8.280	8.300	7.960	8.220	8.220	1,347
2026-02-13	8.180	8.300	8.000	8.280	8.280	16,149
2026-02-12	8.180	8.200	7.960	8.180	8.180	5,562
2026-02-11	8.180	8.200	8.180	8.180	8.180	3,636
2026-02-10	8.180	8.180	8.000	8.180	8.180	69
2026-02-09	8.140	8.200	7.360	8.180	8.180	3,735
2026-02-06	7.960	8.200	7.960	8.140	8.140	2,532
2026-02-05	8.000	8.000	7.960	7.960	7.960	142
2026-02-04	8.160	8.160	8.000	8.000	8.000	3,851
2026-02-03	8.080	8.200	8.080	8.160	8.160	16,012
2026-02-02	8.160	8.160	8.000	8.080	8.080	5,811
2026-01-30	8.160	8.180	8.100	8.160	8.160	4,100
2026-01-29	8.180	8.180	8.160	8.160	8.160	10,740

← NewerPage 3 of 6 · 307 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.