SHRI KRISHANA OVERSEAS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 16.550 | 16.950 | 15.750 | 16.250 | 16.250 | 13,725 |
| 2026-10-14 | 16.450 | 17.000 | 15.750 | 16.550 | 16.550 | 19,288 |
| 2026-10-13 | 16.600 | 17.200 | 16.000 | 16.450 | 16.450 | 11,325 |
| 2026-10-12 | 16.700 | 16.750 | 16.000 | 16.600 | 16.600 | 4,119 |
| 2026-10-09 | 16.750 | 17.000 | 15.750 | 16.700 | 16.700 | 11,526 |
| 2026-10-08 | 16.250 | 17.000 | 15.900 | 16.750 | 16.750 | 600 |
| 2026-10-07 | 16.350 | 17.000 | 15.900 | 16.250 | 16.250 | 8,330 |
| 2026-10-06 | 16.900 | 17.000 | 16.200 | 16.350 | 16.350 | 3,462 |
| 2026-10-05 | 16.950 | 16.950 | 16.700 | 16.900 | 16.900 | 6,206 |
| 2026-10-02 | 17.250 | 17.250 | 16.700 | 16.950 | 16.950 | 15,886 |
| 2026-10-01 | 17.150 | 17.500 | 16.900 | 17.250 | 17.250 | 7,613 |
| 2026-09-30 | 16.550 | 17.200 | 16.000 | 17.150 | 17.150 | 7,660 |
| 2026-09-29 | 16.550 | 17.500 | 16.200 | 16.550 | 16.550 | 11,360 |
| 2026-09-28 | 17.000 | 18.000 | 16.000 | 16.550 | 16.550 | 48,590 |
| 2026-09-25 | 17.400 | 17.500 | 16.050 | 17.000 | 17.000 | 26,056 |
| 2026-09-24 | 16.450 | 17.950 | 16.000 | 17.400 | 17.400 | 22,629 |
| 2026-09-23 | 16.750 | 17.350 | 16.000 | 16.450 | 16.450 | 16,604 |
| 2026-09-22 | 17.350 | 17.350 | 15.900 | 16.750 | 16.750 | 9,491 |
| 2026-09-21 | 16.000 | 17.600 | 16.000 | 17.350 | 17.350 | 11,921 |
| 2026-09-18 | 17.600 | 17.750 | 15.850 | 16.000 | 16.000 | 68,773 |
| 2026-09-17 | 17.500 | 18.850 | 17.000 | 17.600 | 17.600 | 4,075 |
| 2026-09-16 | 17.900 | 19.000 | 16.200 | 17.500 | 17.500 | 24,614 |
| 2026-09-15 | 16.650 | 18.300 | 16.650 | 17.900 | 17.900 | 100,914 |
| 2026-09-14 | 15.750 | 17.300 | 15.000 | 16.650 | 16.650 | 50,469 |
| 2026-09-11 | 16.150 | 16.500 | 15.300 | 15.750 | 15.750 | 37,730 |
| 2026-09-10 | 16.950 | 16.950 | 15.900 | 16.150 | 16.150 | 4,042 |
| 2026-09-09 | 16.950 | 17.650 | 15.900 | 16.950 | 16.950 | 11,856 |
| 2026-09-08 | 17.650 | 18.000 | 16.000 | 16.950 | 16.950 | 20,984 |
| 2026-09-07 | 18.400 | 19.400 | 17.000 | 17.650 | 17.650 | 19,875 |
| 2026-09-04 | 19.700 | 19.700 | 17.750 | 18.400 | 18.400 | 22,753 |
| 2026-09-03 | 19.900 | 20.000 | 19.200 | 19.700 | 19.700 | 7,399 |
| 2026-09-02 | 20.700 | 21.350 | 19.000 | 19.900 | 19.900 | 28,868 |
| 2026-09-01 | 21.500 | 21.600 | 19.650 | 20.700 | 20.700 | 39,473 |
| 2026-08-31 | 20.000 | 21.600 | 20.000 | 21.500 | 21.500 | 32,820 |
| 2026-08-28 | 19.650 | 20.500 | 19.650 | 20.000 | 20.000 | 35,671 |
| 2026-08-27 | 18.200 | 20.000 | 18.000 | 19.650 | 19.650 | 11,803 |
| 2026-08-26 | 19.050 | 20.500 | 17.500 | 18.200 | 18.200 | 49,207 |
| 2026-08-25 | 19.100 | 19.200 | 17.200 | 19.050 | 19.050 | 47,460 |
| 2026-08-24 | 17.450 | 19.150 | 17.450 | 19.100 | 19.100 | 107,654 |
| 2026-08-21 | 16.700 | 18.000 | 16.700 | 17.450 | 17.450 | 58,911 |
| 2026-08-20 | 15.550 | 17.100 | 15.550 | 16.700 | 16.700 | 28,313 |
| 2026-08-19 | 14.600 | 16.050 | 14.250 | 15.550 | 15.550 | 22,295 |
| 2026-08-18 | 13.850 | 15.200 | 13.800 | 14.600 | 14.600 | 5,053 |
| 2026-08-17 | 14.000 | 15.400 | 13.600 | 13.850 | 13.850 | 5,889 |
| 2026-08-14 | 13.800 | 15.150 | 13.800 | 14.000 | 14.000 | 11,353 |
| 2026-08-13 | 14.200 | 14.200 | 13.650 | 13.800 | 13.800 | 1,399 |
| 2026-08-12 | 13.650 | 15.000 | 13.000 | 14.200 | 14.200 | 12,284 |
| 2026-08-11 | 13.600 | 13.950 | 12.900 | 13.650 | 13.650 | 342 |
| 2026-08-10 | 13.950 | 14.050 | 13.000 | 13.600 | 13.600 | 7,928 |
| 2026-08-07 | 13.000 | 14.300 | 13.000 | 13.950 | 13.950 | 3,343 |
| 2026-08-06 | 13.500 | 14.800 | 12.300 | 13.000 | 13.000 | 15,168 |
| 2026-08-05 | 12.500 | 13.750 | 12.500 | 13.500 | 13.500 | 2,937 |
| 2026-08-04 | 11.650 | 12.800 | 11.650 | 12.500 | 12.500 | 3,780 |
| 2026-08-03 | 10.800 | 11.850 | 10.800 | 11.650 | 11.650 | 1,108 |
| 2026-07-31 | 10.400 | 11.400 | 10.400 | 10.800 | 10.800 | 12,079 |
| 2026-07-30 | 10.150 | 10.700 | 10.000 | 10.400 | 10.400 | 2,281 |
| 2026-07-29 | 10.150 | 10.250 | 10.000 | 10.150 | 10.150 | 3,600 |
| 2026-07-28 | 10.050 | 10.250 | 10.000 | 10.150 | 10.150 | 3,835 |
| 2026-07-27 | 9.740 | 10.250 | 9.740 | 10.050 | 10.050 | 3,798 |
| 2026-07-24 | 9.540 | 9.900 | 9.500 | 9.740 | 9.740 | 1,050 |
Page 1 of 5 · 248 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.