Shri Krishana Overseas PLC (NASE:SKL)
Kenya · Delayed Price · Currency is KES 7.88
-0.18 (-2.23%)
At close: Oct 23, 2025
Shri Krishana Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.14 | 8.14 | 7.80 | 7.88 | 7.88 | -2.23% | 2,207 |
| Oct 22, 2025 | 8.00 | 8.14 | 8.00 | 8.06 | 8.06 | 0.75% | 605 |
| Oct 21, 2025 | 8.16 | 8.16 | 7.50 | 8.00 | 8.00 | -1.96% | 4,050 |
| Oct 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 32,256 |
| Oct 15, 2025 | 7.42 | 8.16 | 7.42 | 8.16 | 8.16 | 9.97% | 72,308 |
| Oct 14, 2025 | 8.18 | 8.18 | 7.38 | 7.42 | 7.42 | -9.29% | 4,292 |
| Oct 13, 2025 | 8.18 | 8.20 | 8.16 | 8.18 | 8.18 | 0.25% | 142,341 |
| Oct 9, 2025 | 8.14 | 8.18 | 8.10 | 8.16 | 8.16 | 0.25% | 5,650 |
| Oct 8, 2025 | 8.06 | 8.20 | 8.06 | 8.14 | 8.14 | 0.99% | 34,382 |
| Oct 7, 2025 | 8.16 | 8.16 | 8.04 | 8.06 | 8.06 | -1.47% | 7,904 |
| Oct 6, 2025 | 8.10 | 8.18 | 8.06 | 8.18 | 8.18 | 0.25% | 12,159 |
| Oct 3, 2025 | 8.18 | 8.18 | 8.16 | 8.16 | 8.16 | -0.24% | 404 |
| Oct 2, 2025 | 8.20 | 8.20 | 8.16 | 8.18 | 8.18 | 1.49% | 15,073 |
| Oct 1, 2025 | 8.20 | 8.22 | 7.44 | 8.06 | 8.06 | -2.42% | 31,595 |
| Sep 30, 2025 | 8.48 | 8.48 | 8.00 | 8.26 | 8.26 | 2.23% | 44,335 |
| Sep 29, 2025 | 8.20 | 8.24 | 7.46 | 8.08 | 8.08 | -1.70% | 242,005 |
| Sep 26, 2025 | 8.24 | 8.24 | 8.20 | 8.22 | 8.22 | 1.48% | 5,480 |
| Sep 25, 2025 | 7.90 | 8.22 | 7.64 | 8.10 | 8.10 | 1.50% | 11,392 |
| Sep 24, 2025 | 8.48 | 8.48 | 7.64 | 7.98 | 7.98 | -5.90% | 27,955 |
| Sep 23, 2025 | 8.00 | 8.48 | 8.00 | 8.48 | 8.48 | 1.92% | 13,345 |
| Sep 22, 2025 | 8.00 | 8.46 | 8.00 | 8.32 | 8.32 | -0.48% | 10,307 |
| Sep 19, 2025 | 8.20 | 8.46 | 7.66 | 8.36 | 8.36 | -1.65% | 7,497 |
| Sep 18, 2025 | 8.20 | 9.00 | 8.20 | 8.50 | 8.50 | 3.66% | 7,443 |
| Sep 17, 2025 | 8.18 | 8.22 | 8.18 | 8.20 | 8.20 | 0.24% | 1,745 |
| Sep 16, 2025 | 8.22 | 8.24 | 8.00 | 8.18 | 8.18 | 3.28% | 873 |
| Sep 15, 2025 | 8.00 | 8.50 | 7.38 | 7.92 | 7.92 | -3.41% | 21,045 |
| Sep 12, 2025 | 8.00 | 8.56 | 8.00 | 8.20 | 8.20 | -0.49% | 36,885 |
| Sep 11, 2025 | 8.00 | 8.28 | 7.50 | 8.24 | 8.24 | 9.28% | 115,765 |
| Sep 10, 2025 | 7.54 | 7.60 | 7.50 | 7.54 | 7.54 | - | 51,860 |
| Sep 9, 2025 | 7.52 | 7.54 | 7.00 | 7.54 | 7.54 | 9.91% | 170,635 |
| Sep 8, 2025 | 7.00 | 7.06 | 6.20 | 6.86 | 6.86 | 6.85% | 99,553 |
| Sep 5, 2025 | 6.20 | 6.50 | 6.20 | 6.42 | 6.42 | 3.55% | 7,380 |
| Sep 4, 2025 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | 0.32% | 24,756 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.00 | 6.18 | 6.18 | -4.33% | 1,545 |
| Sep 2, 2025 | 6.20 | 6.80 | 6.20 | 6.46 | 6.46 | 4.19% | 14,156 |
| Sep 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 45,665 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 392,661 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 29,892 |
| Aug 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 229,340 |
| Aug 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 13,433 |
| Aug 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 95,151 |
| Aug 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% | 525,703 |
| Aug 21, 2025 | 6.20 | 6.40 | 6.20 | 6.24 | 6.24 | 0.65% | 49,669 |
| Aug 20, 2025 | 6.38 | 6.38 | 6.20 | 6.20 | 6.20 | 0.65% | 23,532 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.00 | 6.16 | 6.16 | -0.65% | 48,521 |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 500 |
| Aug 15, 2025 | 6.20 | 6.48 | 6.20 | 6.20 | 6.20 | - | 59,430 |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 35,841 |
| Aug 13, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 1.69% | 2,013,065 |
| Aug 12, 2025 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 1,949,250 |