Villa Kunalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	53,212
May 7, 2026	0.62	0.66	0.61	0.62	0.62	1.64%	33,600
May 6, 2026	0.61	0.66	0.60	0.61	0.61	-	112,800
May 5, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	83,352
Apr 30, 2026	0.65	0.79	0.62	0.62	0.62	-1.59%	591,801
Apr 29, 2026	0.63	0.64	0.63	0.63	0.63	-	15,510
Apr 28, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	10,800
Apr 27, 2026	0.64	0.64	0.63	0.64	0.64	-	21,533
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-	20,024
Apr 23, 2026	0.64	0.65	0.63	0.64	0.64	-1.54%	12,606
Apr 22, 2026	0.64	0.65	0.63	0.65	0.65	-	30,100
Apr 21, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	55,948
Apr 20, 2026	0.66	0.66	0.65	0.66	0.66	-	13,319
Apr 17, 2026	0.66	0.66	0.64	0.66	0.66	-	73,816
Apr 16, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	25,100
Apr 10, 2026	0.66	0.68	0.64	0.67	0.67	1.52%	63,710
Apr 9, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	31,074
Apr 8, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	64,326
Apr 7, 2026	0.69	0.69	0.65	0.67	0.67	-	47,605
Apr 3, 2026	0.69	0.69	0.65	0.67	0.67	-4.29%	138,000
Apr 2, 2026	0.69	0.70	0.67	0.70	0.70	-	32,828
Apr 1, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	16,104
Mar 31, 2026	0.68	0.69	0.67	0.69	0.69	-1.43%	39,780
Mar 30, 2026	0.69	0.70	0.65	0.70	0.70	-	41,903
Mar 27, 2026	0.70	0.70	0.69	0.70	0.70	-	3,023
Mar 26, 2026	0.71	0.71	0.68	0.70	0.70	-	23,314
Mar 25, 2026	0.69	0.70	0.69	0.70	0.70	-1.41%	3,300
Mar 24, 2026	0.70	0.71	0.69	0.71	0.71	-	4,700
Mar 23, 2026	0.70	0.71	0.66	0.71	0.71	-	53,900
Mar 20, 2026	0.71	0.71	0.69	0.71	0.71	-	18,700
Mar 19, 2026	0.70	0.71	0.69	0.71	0.71	-	6,300
Mar 18, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	7,801
Mar 17, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	23,103
Mar 16, 2026	0.71	0.71	0.71	0.71	0.71	-	300
Mar 13, 2026	0.71	0.71	0.70	0.71	0.71	-	5,500
Mar 12, 2026	0.72	0.72	0.70	0.71	0.71	-	13,075
Mar 11, 2026	0.71	0.72	0.70	0.71	0.71	-1.39%	47,213
Mar 10, 2026	0.70	0.72	0.69	0.72	0.72	-	46,402
Mar 9, 2026	0.72	0.73	0.70	0.72	0.72	-	18,814
Mar 6, 2026	0.72	0.72	0.70	0.72	0.72	-1.37%	181,210
Mar 5, 2026	0.73	0.73	0.71	0.73	0.73	-	7,248
Mar 4, 2026	0.70	0.73	0.70	0.73	0.73	-1.35%	16,340
Mar 2, 2026	0.72	0.74	0.70	0.74	0.74	-	77,700
Feb 27, 2026	0.70	0.74	0.69	0.74	0.74	5.71%	98,913
Feb 26, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	79,868
Feb 25, 2026	0.70	0.72	0.70	0.71	0.71	-	144,357
Feb 24, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	40,600
Feb 23, 2026	0.72	0.72	0.70	0.72	0.72	-	14,400
Feb 20, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	70,113
Feb 19, 2026	0.72	0.74	0.69	0.71	0.71	-2.74%	613,580