NASDAQ:OKYO | Historical Stock Price | OKYO Pharma Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-05-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.90$1.21$1.63$2.18$2.93$3.932022-05-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.77$1.7718,100——
2023-12-28$1.89$1.8943,900——
2023-12-27$1.84$1.8429,100——
2023-12-26$1.82$1.8212,600——
2023-12-22$1.78$1.7836,100——
2023-12-21$1.72$1.7245,600——
2023-12-20$1.74$1.7439,600——
2023-12-19$2.01$2.01238,400——
2023-12-18$1.80$1.8024,700——
2023-12-15$1.75$1.7511,200——
2023-12-14$1.69$1.6929,600——
2023-12-13$1.65$1.6511,400——
2023-12-12$1.70$1.7014,600——
2023-12-11$1.65$1.6531,600——
2023-12-08$1.67$1.6711,500——
2023-12-07$1.70$1.709,300——
2023-12-06$1.70$1.70142,500——
2023-12-05$1.73$1.7321,200——
2023-12-04$1.73$1.7363,700——
2023-12-01$1.67$1.676,100——
2023-11-30$1.63$1.6321,200——
2023-11-29$1.70$1.706,100——
2023-11-28$1.65$1.655,400——
2023-11-27$1.63$1.6319,600——
2023-11-24$1.65$1.651,900——
2023-11-22$1.70$1.7019,100——
2023-11-21$1.68$1.684,400——
2023-11-20$1.73$1.7321,400——
2023-11-17$1.70$1.709,100——
2023-11-16$1.69$1.6912,600——
2023-11-15$1.69$1.6914,400——
2023-11-14$1.70$1.7035,200——
2023-11-13$1.69$1.6923,900——
2023-11-10$1.72$1.7244,700——
2023-11-09$1.75$1.7548,800——
2023-11-08$1.75$1.7552,400——
2023-11-07$1.77$1.7752,500——
2023-11-06$1.71$1.7141,000——
2023-11-03$1.80$1.8094,000——
2023-11-02$1.62$1.6210,000——
2023-11-01$1.60$1.6010,700——
2023-10-31$1.66$1.6643,700——
2023-10-30$1.60$1.6014,700——
2023-10-27$1.61$1.6110,800——
2023-10-26$1.62$1.6219,400——
2023-10-25$1.59$1.5920,900——
2023-10-24$1.59$1.5921,700——
2023-10-23$1.63$1.6336,900——
2023-10-20$1.59$1.5934,200——
2023-10-19$1.60$1.60143,800——
2023-10-18$1.57$1.5764,700——
2023-10-17$1.60$1.60111,200——
2023-10-16$1.66$1.66107,200——
2023-10-13$1.68$1.6865,700——
2023-10-12$1.72$1.7250,500——
2023-10-11$1.74$1.74134,600——
2023-10-10$1.85$1.85271,000——
2023-10-09$2.02$2.02183,500——
2023-10-06$2.26$2.26397,900——
2023-10-05$2.50$2.501,652,200——
2023-10-04$2.75$2.751,376,700——
2023-10-03$2.29$2.29762,700——
2023-10-02$1.90$1.90166,200——
2023-09-29$1.85$1.8541,100——
2023-09-28$1.87$1.8728,000——
2023-09-27$1.90$1.9030,300——
2023-09-26$1.88$1.8820,400——
2023-09-25$1.92$1.9220,100——
2023-09-22$1.99$1.9950,100——
2023-09-21$1.95$1.9542,800——
2023-09-20$2.00$2.0052,800——
2023-09-19$1.94$1.9438,300——
2023-09-18$1.87$1.8746,300——
2023-09-15$1.99$1.99190,700——
2023-09-14$1.77$1.77889,500——
2023-09-13$1.98$1.98110,500——
2023-09-12$1.93$1.9355,000——
2023-09-11$1.92$1.9261,600——
2023-09-08$1.93$1.93361,900——
2023-09-07$1.94$1.9491,600——
2023-09-06$1.98$1.9883,000——
2023-09-05$1.99$1.99139,600——
2023-09-01$1.99$1.99176,500——
2023-08-31$2.01$2.01380,900——
2023-08-30$2.50$2.50754,500——
2023-08-29$3.04$3.045,332,900——
2023-08-28$2.80$2.801,189,300——
2023-08-25$2.18$2.18151,700——
2023-08-24$1.96$1.9657,000——
2023-08-23$1.97$1.9765,900——
2023-08-22$1.60$1.604,400——
2023-08-21$1.62$1.627,100——
2023-08-18$1.63$1.6341,100——
2023-08-17$1.55$1.5572,800——
2023-08-16$1.70$1.7029,800——
2023-08-15$1.70$1.7044,400——
2023-08-14$1.64$1.6497,300——
2023-08-11$1.35$1.3525,700——
2023-08-10$1.25$1.2518,900——
2023-08-09$1.29$1.2913,000——
2023-08-08$1.31$1.3128,000——
2023-08-07$1.41$1.41136,400——
2023-08-04$1.57$1.5727,100——
2023-08-03$1.58$1.5847,700——
2023-08-02$1.55$1.5544,200——
2023-08-01$1.62$1.62200,600——
2023-07-31$1.87$1.87450,700——
2023-07-28$2.20$2.203,988,400——
2023-07-27$1.88$1.88269,200——
2023-07-26$1.53$1.5341,500——
2023-07-25$1.50$1.5074,700——
2023-07-24$1.30$1.3029,200——
2023-07-21$1.23$1.2322,000——
2023-07-20$1.22$1.2223,300——
2023-07-19$1.27$1.2760,700——
2023-07-18$1.22$1.2213,900——
2023-07-17$1.19$1.193,500——
2023-07-14$1.17$1.179,400——
2023-07-13$1.08$1.0816,700——
2023-07-12$1.09$1.0922,400——
2023-07-11$1.07$1.074,900——
2023-07-10$1.08$1.0812,700——
2023-07-07$1.08$1.0814,100——
2023-07-06$1.17$1.177,800——
2023-07-05$1.15$1.1513,000——
2023-07-03$1.12$1.1213,500——
2023-06-30$1.15$1.1520,300——
2023-06-29$1.16$1.168,400——
2023-06-28$1.15$1.1518,000——
2023-06-27$1.20$1.2010,000——
2023-06-26$1.27$1.277,000——
2023-06-23$1.23$1.239,500——
2023-06-22$1.21$1.213,100——
2023-06-21$1.22$1.2210,100——
2023-06-20$1.18$1.1857,100——
2023-06-16$1.28$1.284,500——
2023-06-15$1.30$1.3040,100——
2023-06-14$1.29$1.2910,600——
2023-06-13$1.34$1.3423,300——
2023-06-12$1.30$1.3032,100——
2023-06-09$1.31$1.3131,100——
2023-06-08$1.45$1.4516,300——
2023-06-07$1.47$1.4767,400——
2023-06-06$1.46$1.46437,900——
2023-06-05$1.75$1.75269,700——
2023-06-02$1.63$1.635,900——
2023-06-01$1.54$1.5422,300——
2023-05-31$1.56$1.5615,000——
2023-05-30$1.56$1.5671,000——
2023-05-26$1.37$1.3712,700——
2023-05-25$1.33$1.3329,200——
2023-05-24$1.40$1.4016,600——
2023-05-23$1.53$1.5324,500——
2023-05-22$1.56$1.5650,300——
2023-05-19$1.56$1.56179,300——
2023-05-18$1.71$1.71143,600——
2023-05-17$1.74$1.7449,000——
2023-05-16$1.55$1.5532,700——
2023-05-15$1.61$1.6160,000——
2023-05-12$1.52$1.5255,400——
2023-05-11$1.50$1.5090,100——
2023-05-10$1.70$1.70211,700——
2023-05-09$1.94$1.941,346,300——
2023-05-08$2.13$2.132,085,900——
2023-05-05$1.72$1.729,400——
2023-05-04$1.75$1.7516,100——
2023-05-03$1.65$1.6544,300——
2023-05-02$1.55$1.5565,900——
2023-05-01$1.41$1.4119,300——
2023-04-28$1.26$1.265,600——
2023-04-27$1.27$1.279,700——
2023-04-26$1.27$1.278,200——
2023-04-25$1.28$1.2812,400——
2023-04-24$1.37$1.3716,600——
2023-04-21$1.36$1.3626,000——
2023-04-20$1.40$1.4039,400——
2023-04-19$1.25$1.258,900——
2023-04-18$1.28$1.2816,200——
2023-04-17$1.25$1.2514,700——
2023-04-14$1.20$1.2023,200——
2023-04-13$1.21$1.2114,300——
2023-04-12$1.21$1.2119,700——
2023-04-11$1.30$1.3087,000——
2023-04-10$1.37$1.3717,600——
2023-04-06$1.29$1.2920,100——
2023-04-05$1.42$1.4222,600——
2023-04-04$1.43$1.4327,900——
2023-04-03$1.63$1.6332,100——
2023-03-31$1.68$1.6832,700——
2023-03-30$1.50$1.5056,900——
2023-03-29$1.36$1.3632,700——
2023-03-28$1.32$1.3250,400——
2023-03-27$1.31$1.3153,000——
2023-03-24$1.38$1.3841,900——
2023-03-23$1.47$1.4784,000——
2023-03-22$1.49$1.4972,000——
2023-03-21$1.57$1.5743,900——
2023-03-20$1.56$1.56137,000——
2023-03-17$1.55$1.55261,200——
2023-03-16$1.99$1.996,316,600——
2023-03-15$1.75$1.7549,200——
2023-03-14$1.78$1.78177,100——
2023-03-13$2.11$2.1167,100——
2023-03-10$2.33$2.3363,500——
2023-03-09$2.57$2.57232,200——
2023-03-08$2.34$2.3465,800——
2023-03-07$2.37$2.37180,500——
2023-03-06$2.26$2.26206,800——
2023-03-03$2.36$2.36349,800——
2023-03-02$2.26$2.26927,500——
2023-03-01$2.23$2.236,845,500——
2023-02-28$2.23$2.231,062,600——
2023-02-27$2.40$2.401,223,500——
2023-02-24$2.08$2.08172,600——
2023-02-23$2.18$2.18327,800——
2023-02-22$2.77$2.77273,300——
2023-02-21$3.09$3.09878,500——
2023-02-17$3.74$3.7420,025,100——
2023-02-16$2.30$2.3011,600——
2023-02-15$2.21$2.213,400——
2023-02-14$2.14$2.142,900——
2023-02-13$2.15$2.157,200——
2023-02-10$2.20$2.202,400——
2023-02-09$2.22$2.220——
2023-02-08$2.22$2.220——
2023-02-07$2.22$2.225,900——
2023-02-06$2.22$2.223,400——
2023-02-03$2.32$2.325,600——
2023-02-02$2.27$2.277,900——
2023-02-01$2.25$2.2516,800——
2023-01-31$2.52$2.5210,100——
2023-01-30$2.25$2.2539,500——
2023-01-27$2.22$2.220——
2023-01-26$2.22$2.221,000——
2023-01-25$2.20$2.202,800——
2023-01-24$2.22$2.22500——
2023-01-23$2.26$2.261,700——
2023-01-20$2.20$2.205,600——
2023-01-19$2.31$2.311,600——
2023-01-18$2.45$2.451,100——
2023-01-17$2.37$2.3710,200——
2023-01-13$1.99$1.9914,100——
2023-01-12$2.73$2.7311,700——
2023-01-11$2.03$2.03900——
2023-01-10$1.97$1.973,600——
2023-01-09$1.97$1.9714,000——
2023-01-06$1.83$1.832,100——
2023-01-05$2.00$2.0017,300——
2023-01-04$2.02$2.0219,600——
2023-01-03$2.00$2.006,200——