Villa Kunalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.57	0.59	0.56	0.56	0.56	-	97,000
Jun 23, 2026	0.60	0.65	0.56	0.56	0.56	-9.68%	777,686
Jun 22, 2026	0.53	0.70	0.53	0.62	0.62	14.81%	3,768,448
Jun 19, 2026	0.54	0.54	0.53	0.54	0.54	-	122,814
Jun 18, 2026	0.54	0.55	0.52	0.54	0.54	-	216,812
Jun 17, 2026	0.54	0.54	0.52	0.54	0.54	-	123,940
Jun 16, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	140,400
Jun 15, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	94,691
Jun 12, 2026	0.55	0.56	0.55	0.56	0.56	-	24,052
Jun 11, 2026	0.53	0.56	0.53	0.56	0.56	1.82%	14,101
Jun 10, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	23,260
Jun 9, 2026	0.55	0.56	0.54	0.56	0.56	-	73,638
Jun 8, 2026	0.57	0.57	0.55	0.56	0.56	-	6,219
Jun 5, 2026	0.56	0.59	0.56	0.56	0.56	-3.45%	204,800
Jun 4, 2026	0.57	0.59	0.55	0.58	0.58	-	332,302
Jun 2, 2026	0.62	0.62	0.57	0.58	0.58	-7.94%	541,555
May 29, 2026	0.59	0.63	0.58	0.63	0.63	6.78%	385,243
May 28, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	136,565
May 27, 2026	0.58	0.59	0.57	0.58	0.58	-	97,200
May 26, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	18,940
May 25, 2026	0.57	0.60	0.57	0.60	0.60	1.69%	121,040
May 22, 2026	0.59	0.59	0.58	0.59	0.59	-	50,139
May 21, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	162,206
May 20, 2026	0.59	0.61	0.58	0.61	0.61	1.67%	103,522
May 19, 2026	0.60	0.60	0.58	0.60	0.60	-	63,600
May 18, 2026	0.60	0.60	0.60	0.60	0.60	-	2,100
May 15, 2026	0.59	0.61	0.59	0.60	0.60	-	66,202
May 14, 2026	0.60	0.60	0.57	0.60	0.60	-	162,340
May 13, 2026	0.61	0.61	0.58	0.60	0.60	-1.64%	61,123
May 12, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	3,310
May 11, 2026	0.61	0.61	0.60	0.60	0.60	-	39,200
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