Villa Kunalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	0.76	0.77	0.74	0.74	0.74	-5.13%	168,136
Feb 16, 2026	0.77	0.79	0.75	0.78	0.78	1.30%	43,631
Feb 13, 2026	0.78	0.78	0.76	0.77	0.77	-2.53%	13,406
Feb 12, 2026	0.76	0.79	0.76	0.79	0.79	2.60%	173,881
Feb 11, 2026	0.76	0.77	0.76	0.77	0.77	-	16,827
Feb 10, 2026	0.77	0.78	0.77	0.77	0.77	-2.53%	24,772
Feb 9, 2026	0.77	0.79	0.77	0.79	0.79	1.28%	30,902
Feb 6, 2026	0.77	0.78	0.77	0.78	0.78	-	12,300
Feb 5, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	15,363
Feb 4, 2026	0.78	0.80	0.78	0.80	0.80	-1.23%	16,330
Feb 3, 2026	0.76	0.81	0.76	0.81	0.81	-	45,868
Feb 2, 2026	0.81	0.81	0.81	0.81	0.81	-	100
Jan 30, 2026	0.82	0.82	0.80	0.81	0.81	-	15,017
Jan 29, 2026	0.81	0.81	0.77	0.81	0.81	-1.22%	12,400
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	-	148
Jan 26, 2026	0.82	0.82	0.77	0.82	0.82	-3.53%	4,835
Jan 23, 2026	0.82	0.85	0.82	0.85	0.85	4.94%	3,140
Jan 22, 2026	0.84	0.84	0.81	0.81	0.81	-	2,300
Jan 21, 2026	0.81	0.81	0.80	0.81	0.81	-5.81%	4,320
Jan 20, 2026	0.85	0.86	0.80	0.86	0.86	-	28,000
Jan 19, 2026	0.73	0.86	0.73	0.86	0.86	2.38%	114,612
Jan 16, 2026	0.82	0.84	0.82	0.84	0.84	-1.18%	5,705
Jan 15, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	1,700
Jan 14, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	1,000
Jan 13, 2026	0.84	0.84	0.84	0.84	0.84	-	401
Jan 9, 2026	0.87	0.87	0.84	0.84	0.84	1.20%	3,200
Jan 8, 2026	0.81	0.83	0.81	0.83	0.83	-1.19%	1,701
Jan 7, 2026	0.81	0.84	0.80	0.84	0.84	1.20%	2,600
Jan 6, 2026	0.85	0.85	0.76	0.83	0.83	-1.19%	3,317
Jan 5, 2026	0.81	0.84	0.75	0.84	0.84	1.20%	12,305
Dec 30, 2025	0.80	0.83	0.80	0.83	0.83	3.75%	2,500
Dec 29, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	4,700
Dec 26, 2025	0.80	0.84	0.78	0.84	0.84	1.20%	94,101
Dec 25, 2025	0.80	0.83	0.80	0.83	0.83	2.47%	6,809
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	400
Dec 23, 2025	0.80	0.82	0.79	0.82	0.82	-1.20%	5,020
Dec 22, 2025	0.82	0.84	0.76	0.83	0.83	1.22%	77,820
Dec 19, 2025	0.79	0.82	0.79	0.82	0.82	1.23%	3,313
Dec 18, 2025	0.80	0.83	0.77	0.81	0.81	-3.57%	21,300
Dec 17, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	181,100
Dec 16, 2025	0.84	0.85	0.84	0.85	0.85	-	124,017
Dec 15, 2025	0.85	0.85	0.84	0.85	0.85	-	183,700
Dec 12, 2025	0.82	0.85	0.82	0.85	0.85	-	77,800
Dec 9, 2025	0.83	0.85	0.81	0.85	0.85	-	97,200
Dec 3, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	3,500
Dec 2, 2025	0.81	0.83	0.81	0.81	0.81	-4.71%	11,330
Dec 1, 2025	0.80	0.85	0.79	0.85	0.85	3.66%	27,520
Nov 28, 2025	0.82	0.82	0.80	0.82	0.82	-3.53%	15,198
Nov 27, 2025	0.80	0.85	0.80	0.85	0.85	-	6,200
Nov 26, 2025	0.77	0.85	0.77	0.85	0.85	-	5,901