Villa Kunalai PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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