Want to see OKYO full AI Analyst Report?
OKYO Pharma Limited Sponsored ADR (OKYO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.46 | 1.49 | 1.40 | 1.47 | 1.47 | -2.00% | 107,513 | 1.63 |
| Oct 29, 2026 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | +0.67% | 18,809 | 0.29 |
| Oct 28, 2026 | 1.49 | 1.54 | 1.40 | 1.49 | 1.49 | +0.00% | 24,651 | 0.37 |
| Oct 27, 2026 | 1.43 | 1.51 | 1.41 | 1.49 | 1.49 | +3.47% | 11,310 | 0.17 |
| Oct 26, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | +2.86% | 16,653 | 0.25 |
| Oct 23, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 13,848 | 0.20 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.38 | 1.47 | 1.47 | -4.55% | 72,478 | 1.04 |
| Oct 21, 2026 | 1.52 | 1.65 | 1.43 | 1.54 | 1.54 | +12.41% | 241,050 | 3.61 |
| Oct 20, 2026 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 50,683 | 0.72 |
| Oct 19, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 24,113 | 0.33 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 25,641 | 0.34 |
| Oct 15, 2026 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | +1.06% | 48,889 | 0.60 |
| Oct 14, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | -1.53% | 18,474 | 0.23 |
| Oct 13, 2026 | 1.46 | 1.47 | 1.41 | 1.44 | 1.44 | -0.21% | 20,913 | 0.25 |
| Oct 12, 2026 | 1.46 | 1.49 | 1.40 | 1.44 | 1.44 | +1.41% | 70,368 | 0.76 |
| Oct 09, 2026 | 1.40 | 1.53 | 1.35 | 1.42 | 1.42 | +2.16% | 115,549 | 1.27 |
| Oct 08, 2026 | 1.43 | 1.46 | 1.35 | 1.39 | 1.39 | -1.42% | 27,557 | 0.29 |
| Oct 07, 2026 | 1.45 | 1.48 | 1.36 | 1.41 | 1.41 | -3.42% | 33,741 | 0.36 |
| Oct 06, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 30,470 | 0.32 |
| Oct 05, 2026 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | +0.00% | 11,231 | 0.11 |
| Oct 02, 2026 | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | +9.70% | 82,519 | 0.78 |
| Oct 01, 2026 | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | +3.88% | 16,902 | 0.16 |
| Sep 30, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | 6,039 | 0.06 |
| Sep 29, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | -0.73% | 44,039 | 0.41 |
| Sep 28, 2026 | 1.36 | 1.39 | 1.31 | 1.37 | 1.37 | -0.72% | 141,722 | 1.34 |
| Sep 25, 2026 | 1.36 | 1.40 | 1.32 | 1.38 | 1.38 | +0.00% | 87,735 | 0.83 |
| Sep 24, 2026 | 1.33 | 1.39 | 1.30 | 1.38 | 1.38 | +4.55% | 87,147 | 0.83 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 85,222 | 0.81 |
| Sep 22, 2026 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | +1.50% | 98,709 | 0.94 |
| Sep 21, 2026 | 1.38 | 1.41 | 1.29 | 1.33 | 1.33 | -2.21% | 127,943 | 1.24 |
| Sep 18, 2026 | 1.32 | 1.44 | 1.32 | 1.36 | 1.36 | +3.03% | 22,107 | 0.21 |
| Sep 17, 2026 | 1.33 | 1.40 | 1.29 | 1.32 | 1.32 | -0.75% | 55,696 | 0.53 |
| Sep 16, 2026 | 1.36 | 1.42 | 1.28 | 1.33 | 1.33 | -0.75% | 85,985 | 0.83 |
| Sep 15, 2026 | 1.42 | 1.43 | 1.32 | 1.34 | 1.34 | -4.29% | 83,312 | 0.80 |
| Sep 14, 2026 | 1.38 | 1.46 | 1.35 | 1.40 | 1.40 | +0.00% | 133,798 | 1.31 |
| Sep 11, 2026 | 1.46 | 1.47 | 1.39 | 1.40 | 1.40 | -2.10% | 53,744 | 0.52 |
| Sep 10, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 145,854 | 1.41 |
| Sep 09, 2026 | 1.53 | 1.53 | 1.39 | 1.45 | 1.45 | -5.23% | 80,540 | 0.78 |
| Sep 08, 2026 | 1.56 | 1.59 | 1.40 | 1.53 | 1.53 | -2.55% | 275,712 | 2.77 |
| Sep 07, 2026 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | +1.29% | 32,935 | 0.33 |
| Sep 03, 2026 | 1.62 | 1.62 | 1.52 | 1.55 | 1.55 | -4.32% | 9,331 | 0.09 |
| Sep 02, 2026 | 1.52 | 1.66 | 1.52 | 1.62 | 1.62 | +7.28% | 91,526 | 0.91 |
| Sep 01, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 22,266 | 0.22 |
| Aug 31, 2026 | 1.65 | 1.67 | 1.51 | 1.52 | 1.52 | -8.98% | 63,900 | 0.64 |
| Aug 28, 2026 | 1.60 | 1.67 | 1.48 | 1.67 | 1.67 | +7.74% | 135,390 | 1.37 |
| Aug 27, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | +0.00% | 57,450 | 0.58 |
| Aug 26, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 6,380 | 0.06 |
| Aug 25, 2026 | 1.52 | 1.62 | 1.49 | 1.56 | 1.56 | +4.00% | 60,228 | 0.61 |
| Aug 24, 2026 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -2.60% | 38,552 | 0.38 |