Villa Kunalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.59	0.61	0.59	0.60	0.60	-	71,002
May 14, 2026	0.60	0.60	0.57	0.60	0.60	-	202,440
May 13, 2026	0.61	0.61	0.58	0.60	0.60	-1.64%	61,223
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	-	16,010
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%	12,906
Apr 22, 2026	0.64	0.65	0.63	0.65	0.65	-	35,100
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	-	74,216
Apr 16, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	27,700
Apr 10, 2026	0.66	0.68	0.64	0.67	0.67	1.52%	63,810
Apr 9, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	31,274
Apr 8, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	105,400
Apr 7, 2026	0.69	0.69	0.65	0.67	0.67	-	47,805
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%	3,600
Mar 24, 2026	0.70	0.71	0.69	0.71	0.71	-	4,800
Mar 23, 2026	0.70	0.71	0.66	0.71	0.71	-	71,900
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%	8,101
Mar 17, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	23,203
Mar 16, 2026	0.71	0.71	0.71	0.71	0.71	-	500
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%	60,113
Mar 10, 2026	0.70	0.72	0.69	0.72	0.72	-	46,802
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	-	7,548
Mar 4, 2026	0.70	0.73	0.70	0.73	0.73	-1.35%	16,540
Mar 2, 2026	0.72	0.74	0.70	0.74	0.74	-	82,600
Feb 27, 2026	0.70	0.74	0.69	0.74	0.74	5.71%	99,113
Feb 26, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	80,068