Villa Kunalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.53	0.56	0.52	0.53	-	1.92%	186,400
Sep 1, 2026	0.54	0.56	0.52	0.52	0.52	-3.70%	75,677
Aug 31, 2026	0.53	0.58	0.53	0.54	0.54	-	40,120
Aug 28, 2026	0.54	0.55	0.53	0.54	0.54	-	30,502
Aug 27, 2026	0.58	0.58	0.53	0.54	0.54	-1.82%	68,010
Aug 26, 2026	0.55	0.58	0.54	0.55	0.55	3.77%	419,701
Aug 25, 2026	0.52	0.59	0.51	0.53	0.53	1.92%	1,217,600
Aug 24, 2026	0.51	0.53	0.51	0.52	0.52	-	132,856
Aug 21, 2026	0.52	0.52	0.50	0.52	0.52	-	150,612
Aug 20, 2026	0.54	0.54	0.50	0.52	0.52	-1.89%	87,612
Aug 19, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	170,900
Aug 18, 2026	0.54	0.54	0.52	0.54	0.54	-	32,101
Aug 17, 2026	0.53	0.55	0.52	0.54	0.54	-	171,110
Aug 14, 2026	0.57	0.57	0.52	0.54	0.54	-3.57%	122,356
Aug 13, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	72,101
Aug 11, 2026	0.60	0.61	0.57	0.57	0.57	-6.56%	450,900
Aug 10, 2026	0.59	0.61	0.57	0.61	0.61	1.67%	111,800
Aug 7, 2026	0.60	0.60	0.59	0.60	0.60	-	28,813
Aug 6, 2026	0.59	0.60	0.59	0.60	0.60	-	50,611
Aug 5, 2026	0.59	0.60	0.57	0.60	0.60	-	160,300
Aug 4, 2026	0.60	0.60	0.58	0.60	0.60	-	27,381
Aug 3, 2026	0.60	0.60	0.59	0.60	0.60	-	44,600
Jul 31, 2026	0.61	0.62	0.58	0.60	0.60	-	46,501
Jul 30, 2026	0.61	0.61	0.56	0.60	0.60	1.69%	98,501
Jul 27, 2026	0.58	0.63	0.58	0.59	0.59	1.72%	95,905
Jul 24, 2026	0.57	0.62	0.57	0.58	0.58	-	85,064
Jul 23, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	275,700
Jul 22, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	223,716
Jul 21, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	188,701
Jul 20, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	236,575
Jul 17, 2026	0.65	0.66	0.62	0.63	0.63	-4.55%	224,601
Jul 16, 2026	0.64	0.67	0.63	0.66	0.66	4.76%	504,704
Jul 15, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	429,600
Jul 14, 2026	0.65	0.65	0.63	0.64	0.64	-	397,700
Jul 13, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	373,933
Jul 10, 2026	0.65	0.66	0.63	0.65	0.65	1.56%	383,400
Jul 9, 2026	0.65	0.66	0.62	0.64	0.64	-	336,100
Jul 8, 2026	0.67	0.68	0.62	0.64	0.64	-3.03%	568,049
Jul 7, 2026	0.67	0.70	0.64	0.66	0.66	-	1,193,179
Jul 6, 2026	0.68	0.75	0.65	0.66	0.66	1.54%	2,897,420
Jul 3, 2026	0.61	0.74	0.61	0.65	0.65	8.33%	7,506,705
Jul 2, 2026	0.63	0.65	0.59	0.60	0.60	-4.76%	852,301
Jul 1, 2026	0.65	0.70	0.61	0.63	0.63	1.61%	3,029,008
Jun 30, 2026	0.68	0.71	0.59	0.62	0.62	-11.43%	3,555,431
Jun 29, 2026	0.55	0.70	0.55	0.70	0.70	29.63%	7,428,244
Jun 26, 2026	0.58	0.59	0.54	0.54	0.54	-10.00%	425,901
Jun 25, 2026	0.57	0.60	0.56	0.60	0.60	7.14%	173,500
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