SHRI KRISHANA OVERSEAS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.160 | 8.160 | 7.500 | 8.060 | 8.060 | 17,617 |
| 2025-10-29 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 10,552 |
| 2025-10-28 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 13,115 |
| 2025-10-27 | 7.920 | 8.160 | 7.500 | 8.160 | 8.160 | 8,950 |
| 2025-10-24 | 7.880 | 8.000 | 7.800 | 7.920 | 7.920 | 1,555 |
| 2025-10-23 | 8.060 | 8.140 | 7.800 | 7.880 | 7.880 | 2,207 |
| 2025-10-22 | 8.000 | 8.140 | 8.000 | 8.060 | 8.060 | 605 |
| 2025-10-21 | 8.160 | 750.00 | 8.000 | 8.000 | 8.000 | 4,050 |
| 2025-10-16 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 32,256 |
| 2025-10-15 | 7.420 | 8.160 | 7.420 | 8.160 | 8.160 | 72,308 |
| 2025-10-14 | 8.180 | 8.180 | 7.380 | 7.420 | 7.420 | 4,292 |
| 2025-10-13 | 8.160 | 8.200 | 8.160 | 8.180 | 8.180 | 142,341 |
| 2025-10-09 | 8.140 | 8.180 | 8.100 | 8.160 | 8.160 | 5,650 |
| 2025-10-08 | 8.060 | 8.200 | 8.060 | 8.140 | 8.140 | 34,382 |
| 2025-10-07 | 8.180 | 8.180 | 8.040 | 8.060 | 8.060 | 7,904 |
| 2025-10-06 | 8.160 | 8.180 | 8.060 | 8.180 | 8.180 | 12,159 |
| 2025-10-03 | 8.180 | 8.180 | 8.160 | 8.160 | 8.160 | 404 |
| 2025-10-02 | 8.060 | 8.200 | 8.060 | 8.180 | 8.180 | 15,073 |
| 2025-10-01 | 8.260 | 8.260 | 7.440 | 8.060 | 8.060 | 31,595 |
| 2025-09-30 | 8.080 | 8.480 | 8.000 | 8.260 | 8.260 | 44,335 |
| 2025-09-29 | 8.220 | 8.240 | 7.460 | 8.080 | 8.080 | 242,005 |
| 2025-09-26 | 8.100 | 8.240 | 8.100 | 8.220 | 8.220 | 5,480 |
| 2025-09-25 | 7.980 | 8.220 | 7.640 | 8.100 | 8.100 | 11,392 |
| 2025-09-24 | 8.480 | 8.480 | 7.640 | 7.980 | 7.980 | 27,955 |
| 2025-09-23 | 8.320 | 8.480 | 8.000 | 8.480 | 8.480 | 13,345 |
| 2025-09-22 | 8.360 | 8.460 | 8.000 | 8.320 | 8.320 | 10,307 |
| 2025-09-19 | 8.500 | 8.500 | 7.660 | 8.360 | 8.360 | 7,497 |
| 2025-09-18 | 8.200 | 9.000 | 8.200 | 8.500 | 8.500 | 7,443 |
| 2025-09-17 | 8.180 | 8.220 | 8.180 | 8.200 | 8.200 | 1,745 |
| 2025-09-16 | 7.920 | 8.240 | 7.920 | 8.180 | 8.180 | 873 |
| 2025-09-15 | 8.200 | 8.500 | 7.380 | 7.920 | 7.920 | 21,045 |
| 2025-09-12 | 8.240 | 8.560 | 8.000 | 8.200 | 8.200 | 36,885 |
| 2025-09-11 | 7.540 | 8.280 | 7.500 | 8.240 | 8.240 | 115,765 |
| 2025-09-10 | 7.540 | 7.600 | 7.500 | 7.540 | 7.540 | 51,860 |
| 2025-09-09 | 6.860 | 7.540 | 6.860 | 7.540 | 7.540 | 170,635 |
| 2025-09-08 | 6.420 | 7.060 | 6.200 | 6.860 | 6.860 | 99,553 |
| 2025-09-05 | 6.200 | 6.500 | 6.200 | 6.420 | 6.420 | 7,380 |
| 2025-09-04 | 6.180 | 6.200 | 5.800 | 6.200 | 6.200 | 24,756 |
| 2025-09-03 | 6.460 | 6.500 | 6.000 | 6.180 | 6.180 | 1,545 |
| 2025-09-02 | 6.200 | 6.800 | 6.200 | 6.460 | 6.460 | 14,156 |
| 2025-09-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 45,665 |
| 2025-08-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 392,661 |
| 2025-08-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 29,892 |
| 2025-08-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 229,340 |
| 2025-08-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 13,433 |
| 2025-08-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 95,151 |
| 2025-08-22 | 6.240 | 6.240 | 6.200 | 6.200 | 6.200 | 525,703 |
| 2025-08-21 | 6.200 | 6.400 | 6.200 | 6.240 | 6.240 | 49,669 |
| 2025-08-20 | 6.160 | 6.380 | 6.160 | 6.200 | 6.200 | 23,532 |
| 2025-08-19 | 6.200 | 6.200 | 6.000 | 6.160 | 6.160 | 48,521 |
| 2025-08-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2025-08-15 | 6.200 | 6.480 | 6.200 | 6.200 | 6.200 | 59,430 |
| 2025-08-14 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 35,841 |
| 2025-08-13 | 5.900 | 6.200 | 5.900 | 6.000 | 6.000 | 2,013,065 |
| 2025-08-12 | 6.100 | 6.200 | 5.900 | 5.900 | 5.900 | 1,949,250 |
| 2025-08-11 | 6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 143,101 |
| 2025-08-08 | 6.100 | 6.480 | 6.100 | 6.120 | 6.120 | 20,975 |
| 2025-08-07 | 6.100 | 6.480 | 6.080 | 6.100 | 6.100 | 62,900 |
| 2025-08-06 | 5.980 | 6.200 | 5.980 | 6.100 | 6.100 | 52,600 |
| 2025-08-05 | 6.120 | 6.200 | 5.900 | 5.980 | 5.980 | 18,700 |
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.