Shri Krishana Overseas PLC (NASE:SKL)
Kenya
· Delayed Price · Currency is KES 7.72
-0.38 (-4.69%)
At close: Dec 5, 2025
Shri Krishana Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 0.49% | 8,030 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.00 | 8.16 | 8.16 | -0.49% | 20,050 |
| Nov 17, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | 2,450 |
| Nov 14, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | 13,220 |
| Nov 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 4,658 |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2,204 |
| Nov 11, 2025 | 8.04 | 8.20 | 8.00 | 8.20 | 8.20 | 1.99% | 9,794 |
| Nov 10, 2025 | 7.40 | 8.20 | 7.40 | 8.04 | 8.04 | 7.49% | 11,210 |
| Nov 7, 2025 | 7.80 | 7.98 | 7.40 | 7.48 | 7.48 | -8.78% | 1,270 |
| Nov 6, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 0.24% | 8,484 |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.18 | 8.18 | - | 62 |
| Nov 4, 2025 | 8.16 | 8.30 | 7.56 | 8.18 | 8.18 | 0.49% | 182,126 |
| Nov 3, 2025 | 7.46 | 8.16 | 7.46 | 8.14 | 8.14 | 9.12% | 5,609 |
| Oct 31, 2025 | 7.28 | 8.00 | 7.28 | 7.46 | 7.46 | -7.44% | 6,820 |
| Oct 30, 2025 | 8.00 | 8.16 | 7.50 | 8.06 | 8.06 | -1.23% | 17,617 |
| Oct 29, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 10,552 |
| Oct 28, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 13,115 |
| Oct 27, 2025 | 7.50 | 8.16 | 7.50 | 8.16 | 8.16 | 3.03% | 8,950 |
| Oct 24, 2025 | 7.80 | 8.00 | 7.80 | 7.92 | 7.92 | 0.51% | 1,555 |
| 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 |
| Aug 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | 143,101 |
| Aug 8, 2025 | 6.48 | 6.48 | 6.10 | 6.12 | 6.12 | 0.33% | 20,975 |
| Aug 7, 2025 | 6.48 | 6.48 | 6.08 | 6.10 | 6.10 | - | 62,900 |
| Aug 6, 2025 | 6.20 | 6.20 | 5.98 | 6.10 | 6.10 | 2.01% | 52,600 |
| Aug 5, 2025 | 6.00 | 6.20 | 5.90 | 5.98 | 5.98 | -2.29% | 18,700 |
| Aug 4, 2025 | 5.90 | 6.20 | 5.90 | 6.12 | 6.12 | 3.73% | 54,400 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.34% | 16,500 |
| Jul 31, 2025 | 6.80 | 6.80 | 5.90 | 5.92 | 5.92 | -5.43% | 60,600 |
| Jul 30, 2025 | 6.20 | 6.46 | 6.20 | 6.26 | 6.26 | 6.10% | 25,200 |
| Jul 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 52,000 |
| Jul 25, 2025 | 5.92 | 6.12 | 5.90 | 5.92 | 5.92 | 0.34% | 121,500 |
| Jul 24, 2025 | 5.90 | 7.80 | 5.90 | 5.90 | 5.90 | - | 359,600 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |