SHRI KRISHANA OVERSEAS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 410 |
| 2026-01-27 | 8.180 | 8.200 | 8.000 | 8.180 | 8.180 | 10,669 |
| 2026-01-26 | 7.920 | 8.180 | 7.920 | 8.180 | 8.180 | 1,001 |
| 2026-01-23 | 7.820 | 8.100 | 7.500 | 7.920 | 7.920 | 4,586 |
| 2026-01-22 | 7.740 | 8.180 | 7.680 | 7.820 | 7.820 | 819 |
| 2026-01-21 | 8.080 | 8.080 | 7.600 | 7.740 | 7.740 | 665 |
| 2026-01-20 | 8.060 | 8.180 | 7.560 | 8.080 | 8.080 | 683 |
| 2026-01-19 | 8.180 | 8.180 | 7.560 | 8.060 | 8.060 | 200 |
| 2026-01-16 | 8.360 | 8.400 | 7.540 | 8.180 | 8.180 | 653 |
| 2026-01-15 | 8.380 | 8.400 | 8.000 | 8.360 | 8.360 | 8,980 |
| 2026-01-14 | 8.180 | 8.500 | 8.180 | 8.380 | 8.380 | 25,199 |
| 2026-01-13 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 100 |
| 2026-01-12 | 8.080 | 8.200 | 7.400 | 8.180 | 8.180 | 4,823 |
| 2026-01-09 | 8.160 | 8.200 | 8.000 | 8.080 | 8.080 | 1,742 |
| 2026-01-08 | 7.500 | 8.200 | 7.420 | 8.160 | 8.160 | 2,438 |
| 2026-01-07 | 8.120 | 8.120 | 7.420 | 7.500 | 7.500 | 1,175 |
| 2026-01-06 | 8.200 | 8.200 | 7.500 | 8.120 | 8.120 | 141 |
| 2026-01-05 | 8.140 | 8.200 | 8.140 | 8.200 | 8.200 | 129 |
| 2026-01-02 | 8.160 | 8.200 | 7.400 | 8.140 | 8.140 | 5,462 |
| 2025-12-31 | 8.200 | 8.200 | 8.040 | 8.160 | 8.160 | 1,116 |
| 2025-12-30 | 8.040 | 8.200 | 7.840 | 8.200 | 8.200 | 4,450 |
| 2025-12-29 | 7.840 | 8.200 | 7.840 | 8.040 | 8.040 | 531 |
| 2025-12-24 | 8.160 | 750.00 | 7.840 | 7.840 | 7.840 | 186 |
| 2025-12-23 | 8.280 | 8.280 | 8.000 | 8.160 | 8.160 | 1,872 |
| 2025-12-22 | 8.220 | 8.280 | 8.220 | 8.280 | 8.280 | 4,001 |
| 2025-12-19 | 7.620 | 8.220 | 7.620 | 8.220 | 8.220 | 580 |
| 2025-12-18 | 8.220 | 8.220 | 7.420 | 7.620 | 7.620 | 1,138 |
| 2025-12-17 | 7.580 | 822.00 | 7.500 | 822.00 | 822.00 | 5,086 |
| 2025-12-16 | 8.160 | 8.200 | 7.500 | 7.580 | 7.580 | 1,154 |
| 2025-12-15 | 8.120 | 8.160 | 8.100 | 8.160 | 8.160 | 545 |
| 2025-12-11 | 8.100 | 8.200 | 8.100 | 8.120 | 8.120 | 120 |
| 2025-12-10 | 8.100 | 8.140 | 8.100 | 8.100 | 8.100 | 11,316 |
| 2025-12-09 | 8.100 | 8.200 | 8.100 | 8.100 | 8.100 | 1,447 |
| 2025-12-08 | 7.720 | 8.100 | 7.720 | 8.100 | 8.100 | 1,437 |
| 2025-12-05 | 8.100 | 8.100 | 7.300 | 7.720 | 7.720 | 2,793 |
| 2025-12-04 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 400 |
| 2025-12-03 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 30 |
| 2025-12-02 | 7.960 | 8.200 | 7.960 | 8.200 | 8.200 | 1,747 |
| 2025-12-01 | 7.620 | 8.200 | 7.500 | 7.960 | 7.960 | 5,500 |
| 2025-11-28 | 7.660 | 7.840 | 7.500 | 7.620 | 7.620 | 18,330 |
| 2025-11-27 | 7.840 | 7.840 | 7.500 | 7.660 | 7.660 | 1,741 |
| 2025-11-26 | 8.000 | 8.000 | 7.500 | 7.840 | 7.840 | 1,216 |
| 2025-11-25 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 226 |
| 2025-11-24 | 8.200 | 8.200 | 8.000 | 8.060 | 8.060 | 1,652 |
| 2025-11-21 | 8.180 | 8.200 | 8.180 | 8.200 | 8.200 | 3,005 |
| 2025-11-20 | 8.200 | 8.200 | 8.180 | 8.180 | 8.180 | 675 |
| 2025-11-19 | 8.160 | 8.200 | 8.160 | 8.200 | 8.200 | 8,030 |
| 2025-11-18 | 8.200 | 8.200 | 8.000 | 8.160 | 8.160 | 20,050 |
| 2025-11-17 | 8.200 | 8.200 | 8.100 | 8.200 | 8.200 | 2,450 |
| 2025-11-14 | 8.200 | 8.200 | 8.100 | 8.200 | 8.200 | 13,220 |
| 2025-11-13 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 4,658 |
| 2025-11-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,204 |
| 2025-11-11 | 8.040 | 8.200 | 8.000 | 8.200 | 8.200 | 9,794 |
| 2025-11-10 | 7.480 | 8.200 | 7.400 | 8.040 | 8.040 | 11,210 |
| 2025-11-07 | 8.200 | 8.200 | 7.400 | 7.480 | 7.480 | 1,270 |
| 2025-11-06 | 8.180 | 8.200 | 7.800 | 8.200 | 8.200 | 8,484 |
| 2025-11-05 | 8.180 | 8.200 | 8.180 | 8.180 | 8.180 | 62 |
| 2025-11-04 | 8.140 | 8.300 | 7.560 | 8.180 | 8.180 | 182,126 |
| 2025-11-03 | 7.460 | 8.160 | 7.460 | 8.140 | 8.140 | 5,609 |
| 2025-10-31 | 8.060 | 8.060 | 7.280 | 7.460 | 7.460 | 6,820 |
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.