Shri Krishana Overseas PLC (NASE:SKL)
Kenya · Delayed Price · Currency is KES 8.16
+0.08 (0.99%)
At close: Feb 3, 2026
Shri Krishana Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.18 | 8.20 | 8.10 | 8.16 | 8.16 | 0.99% | 16,012 |
| Feb 2, 2026 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | -0.98% | 5,811 |
| Jan 30, 2026 | 8.18 | 8.18 | 8.10 | 8.16 | 8.16 | - | 4,100 |
| Jan 29, 2026 | 8.18 | 8.18 | 8.16 | 8.16 | 8.16 | -0.24% | 10,740 |
| Jan 28, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 410 |
| Jan 27, 2026 | 8.18 | 8.20 | 8.00 | 8.18 | 8.18 | - | 10,669 |
| Jan 26, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 3.28% | 1,001 |
| Jan 23, 2026 | 7.50 | 8.10 | 7.50 | 7.92 | 7.92 | 1.28% | 4,586 |
| Jan 22, 2026 | 8.18 | 8.18 | 7.68 | 7.82 | 7.82 | 1.03% | 819 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.60 | 7.74 | 7.74 | -4.21% | 665 |
| Jan 20, 2026 | 8.18 | 8.18 | 7.56 | 8.08 | 8.08 | 0.25% | 683 |
| Jan 19, 2026 | 7.56 | 8.18 | 7.56 | 8.06 | 8.06 | -1.47% | 200 |
| Jan 16, 2026 | 8.40 | 8.40 | 7.54 | 8.18 | 8.18 | -2.15% | 653 |
| Jan 15, 2026 | 8.38 | 8.40 | 8.00 | 8.36 | 8.36 | -0.24% | 8,980 |
| Jan 14, 2026 | 8.18 | 8.50 | 8.18 | 8.38 | 8.38 | 2.44% | 25,199 |
| Jan 13, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 100 |
| Jan 12, 2026 | 7.40 | 8.20 | 7.40 | 8.18 | 8.18 | 1.24% | 4,823 |
| Jan 9, 2026 | 8.20 | 8.20 | 8.00 | 8.08 | 8.08 | -0.98% | 1,742 |
| Jan 8, 2026 | 7.42 | 8.20 | 7.42 | 8.16 | 8.16 | 8.80% | 2,438 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.42 | 7.50 | 7.50 | -7.64% | 1,175 |
| Jan 6, 2026 | 8.20 | 8.20 | 7.50 | 8.12 | 8.12 | -0.98% | 141 |
| Jan 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.74% | 129 |
| Jan 2, 2026 | 8.18 | 8.20 | 7.40 | 8.14 | 8.14 | -0.25% | 5,462 |
| Dec 31, 2025 | 8.04 | 8.20 | 8.04 | 8.16 | 8.16 | -0.49% | 1,116 |
| Dec 30, 2025 | 7.84 | 8.20 | 7.84 | 8.20 | 8.20 | 1.99% | 4,450 |
| Dec 29, 2025 | 8.00 | 8.20 | 8.00 | 8.04 | 8.04 | 2.55% | 531 |
| Dec 24, 2025 | 8.00 | 8.00 | 7.50 | 7.84 | 7.84 | -3.92% | 186 |
| Dec 23, 2025 | 8.28 | 8.28 | 8.00 | 8.16 | 8.16 | -1.45% | 1,872 |
| Dec 22, 2025 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 0.73% | 4,001 |
| Dec 19, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 7.87% | 580 |
| Dec 18, 2025 | 8.12 | 8.12 | 7.42 | 7.62 | 7.62 | -7.30% | 1,138 |
| Dec 17, 2025 | 7.50 | 8.32 | 7.50 | 8.22 | 8.22 | 8.44% | 5,086 |
| Dec 16, 2025 | 8.20 | 8.20 | 7.50 | 7.58 | 7.58 | -7.11% | 1,154 |
| Dec 15, 2025 | 8.12 | 8.20 | 8.10 | 8.16 | 8.16 | 0.49% | 545 |
| Dec 11, 2025 | 8.20 | 8.20 | 8.10 | 8.12 | 8.12 | 0.25% | 120 |
| Dec 10, 2025 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | - | 11,316 |
| Dec 9, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 1,447 |
| Dec 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.92% | 1,437 |
| Dec 5, 2025 | 8.00 | 8.00 | 7.30 | 7.72 | 7.72 | -4.69% | 2,793 |
| Dec 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 400 |
| Dec 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 30 |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.02% | 1,747 |
| Dec 1, 2025 | 7.62 | 8.20 | 7.50 | 7.96 | 7.96 | 4.46% | 5,500 |
| Nov 28, 2025 | 7.60 | 7.84 | 7.50 | 7.62 | 7.62 | -0.52% | 18,330 |
| Nov 27, 2025 | 7.50 | 7.70 | 7.50 | 7.66 | 7.66 | -2.30% | 1,741 |
| Nov 26, 2025 | 7.70 | 8.00 | 7.50 | 7.84 | 7.84 | -2.00% | 1,216 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | 226 |
| Nov 24, 2025 | 8.16 | 8.16 | 8.00 | 8.06 | 8.06 | -1.71% | 1,652 |
| Nov 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | 3,005 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -0.24% | 675 |