The Lebanese Company for the Development and Reconstruction of Beirut Central District S.A.L. (BDB:SOLA)
Lebanon · Delayed Price · Currency is LBP · Price in USD 80.50
-3.75 (-4.45%)
At close: Aug 1, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.45% | 500 |
| Jul 31, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 20,175 |
| Jul 30, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.30% | 11,701 |
| Jul 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 46,960 |
| Jul 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.06% | 12,000 |
| Jul 24, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -1.40% | 3,187 |
| Jul 23, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.29% | 11,434 |
| Jul 22, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 18,070 |
| Jul 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.88% | 2,250 |
| Jul 18, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -3.64% | 2,134 |
| Jul 17, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 4.70% | 15,560 |
| Jul 16, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.34% | 28,000 |
| Jul 15, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 3.95% | 6,086 |
| Jul 14, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -4.51% | 1,000 |
| Jul 11, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 3.18% | 3,233 |
| Jul 10, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -3.36% | 1,368 |
| Jul 8, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 3.17% | 10,000 |
| Jul 4, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.73% | 4,500 |
| Jul 3, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - | 17,429 |
| Jul 2, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -10.77% | 6,190 |
| Jul 1, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -2.95% | 3,811 |
| Jun 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 11.48% | 13,616 |
| Jun 27, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.73% | 12,317 |
| Jun 25, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 6.77% | 7,689 |
| Jun 24, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.12% | 2,000 |
| Jun 23, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.71% | 4,000 |
| Jun 20, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.89% | 820 |
| Jun 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.18% | 900 |
| Jun 18, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.18% | 6,631 |
| Jun 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.36% | 35 |
| Jun 13, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.48% | 11,275 |
| Jun 12, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 1.46% | 1,500 |
| Jun 11, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -5.03% | 2,000 |
| Jun 5, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 1.71% | 2,312 |
| Jun 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.28% | 385 |
| Jun 3, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2.26% | 1,672 |
| Jun 2, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.78% | 1,109 |
| May 30, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.07% | 350 |
| May 29, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -0.65% | 2,418 |
| May 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.18% | 14,804 |
| May 27, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -5.72% | 1,119 |
| May 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 10.02% | 9,880 |
| May 23, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.18% | 5,577 |
| May 22, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -5.64% | 4,135 |
| May 21, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 5.79% | 3,308 |
| May 20, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -6.17% | 600 |
| May 19, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.34% | 506 |
| May 16, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.26% | 13,423 |
| May 15, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -4.83% | 7,361 |
| May 14, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.46% | 1,000 |