Villa Kunalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	105,059
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