Villa Kunalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.82	0.82	0.82	0.82	-	-	200
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
Nov 25, 2025	0.85	0.85	0.78	0.85	0.85	-	7,180
Nov 19, 2025	0.85	0.85	0.85	0.85	0.85	-	1,500
Nov 18, 2025	0.84	0.85	0.84	0.85	0.85	-1.16%	3,002
Nov 17, 2025	0.86	0.86	0.81	0.86	0.86	-1.15%	1,900
Nov 13, 2025	0.84	0.87	0.80	0.87	0.87	-3.33%	9,100
Nov 11, 2025	0.85	0.90	0.85	0.90	0.90	4.65%	4,800
Nov 7, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	2,104
Nov 6, 2025	0.84	0.87	0.81	0.87	0.87	-	9,660
Nov 5, 2025	0.85	0.87	0.83	0.87	0.87	2.35%	3,704
Nov 4, 2025	0.80	0.85	0.76	0.85	0.85	1.19%	39,100
Nov 3, 2025	0.80	0.84	0.74	0.84	0.84	-	15,574
Oct 31, 2025	0.79	0.84	0.78	0.84	0.84	-3.45%	8,656
Oct 30, 2025	0.81	0.87	0.77	0.87	0.87	3.57%	176,301
Oct 29, 2025	0.96	0.96	0.80	0.84	0.84	-1.18%	15,204