Asian Hotels and Properties PLC (COSE:AHPL.N0000)
Sri Lanka · Delayed Price · Currency is LKR 67.10
+0.30 (0.45%)
At close: Aug 1, 2025
COSE:AHPL.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.00 | 67.70 | 66.80 | 67.10 | 67.10 | 0.45% | 145,383 |
| Jul 31, 2025 | 66.90 | 67.90 | 66.00 | 66.80 | 66.80 | -0.60% | 547,241 |
| Jul 30, 2025 | 68.20 | 68.80 | 67.00 | 67.20 | 67.20 | -1.47% | 305,261 |
| Jul 29, 2025 | 67.60 | 68.90 | 67.50 | 68.20 | 68.20 | 0.74% | 626,156 |
| Jul 28, 2025 | 66.50 | 67.90 | 66.50 | 67.70 | 67.70 | 0.89% | 498,519 |
| Jul 25, 2025 | 67.30 | 67.30 | 66.00 | 67.10 | 67.10 | 0.90% | 162,036 |
| Jul 24, 2025 | 66.00 | 67.60 | 65.00 | 66.50 | 66.50 | 2.15% | 613,014 |
| Jul 23, 2025 | 67.00 | 67.00 | 65.00 | 65.10 | 65.10 | -0.76% | 57,759 |
| Jul 22, 2025 | 66.20 | 67.90 | 65.10 | 65.60 | 65.60 | 0.92% | 387,576 |
| Jul 21, 2025 | 66.40 | 66.40 | 63.50 | 65.00 | 65.00 | -2.11% | 172,650 |
| Jul 18, 2025 | 67.80 | 67.90 | 64.30 | 66.40 | 66.40 | -2.06% | 172,410 |
| Jul 17, 2025 | 67.90 | 69.90 | 67.10 | 67.80 | 67.80 | 1.80% | 1,638,498 |
| Jul 16, 2025 | 62.30 | 67.60 | 62.30 | 66.60 | 66.60 | 7.25% | 2,274,017 |
| Jul 15, 2025 | 60.40 | 62.50 | 59.10 | 62.10 | 62.10 | 3.50% | 1,127,727 |
| Jul 14, 2025 | 59.00 | 60.50 | 59.00 | 60.00 | 60.00 | 3.09% | 438,638 |
| Jul 11, 2025 | 58.10 | 59.90 | 57.80 | 58.20 | 58.20 | -1.85% | 125,925 |
| Jul 9, 2025 | 57.80 | 59.50 | 56.10 | 59.30 | 59.30 | 2.42% | 179,578 |
| Jul 8, 2025 | 58.50 | 58.50 | 56.00 | 57.90 | 57.90 | -1.36% | 20,634 |
| Jul 7, 2025 | 57.60 | 59.00 | 57.60 | 58.70 | 58.70 | 2.09% | 406,011 |
| Jul 4, 2025 | 57.00 | 57.50 | 55.00 | 57.50 | 57.50 | 0.52% | 20,481 |
| Jul 3, 2025 | 56.90 | 58.50 | 54.00 | 57.20 | 57.20 | 1.96% | 904,686 |
| Jul 2, 2025 | 56.00 | 56.70 | 55.70 | 56.10 | 56.10 | -1.06% | 14,137 |
| Jul 1, 2025 | 55.20 | 57.00 | 54.70 | 56.70 | 56.70 | 2.53% | 79,742 |
| Jun 30, 2025 | 56.80 | 57.00 | 55.00 | 55.30 | 55.30 | -1.95% | 62,939 |
| Jun 27, 2025 | 54.20 | 56.50 | 54.10 | 56.40 | 56.40 | 4.44% | 152,954 |
| Jun 26, 2025 | 51.90 | 54.20 | 51.20 | 54.00 | 54.00 | 4.05% | 918,164 |
| Jun 25, 2025 | 51.00 | 52.00 | 51.00 | 51.90 | 51.90 | 2.17% | 13,868 |
| Jun 24, 2025 | 51.00 | 52.00 | 50.30 | 50.80 | 50.80 | 1.40% | 22,345 |
| Jun 23, 2025 | 50.80 | 52.20 | 50.00 | 50.10 | 50.10 | -1.38% | 23,024 |
| Jun 20, 2025 | 50.70 | 52.20 | 50.70 | 50.80 | 50.80 | 0.59% | 2,949 |
| Jun 19, 2025 | 51.20 | 52.20 | 50.40 | 50.50 | 50.50 | -2.51% | 38,392 |
| Jun 18, 2025 | 51.00 | 52.20 | 51.00 | 51.80 | 51.80 | -0.19% | 4,660 |
| Jun 17, 2025 | 52.50 | 52.90 | 51.90 | 51.90 | 51.90 | -0.19% | 21,328 |
| Jun 16, 2025 | 51.50 | 53.00 | 51.40 | 52.00 | 52.00 | -1.70% | 19,123 |
| Jun 13, 2025 | 51.70 | 53.20 | 51.70 | 52.90 | 52.90 | 1.15% | 80,776 |
| Jun 12, 2025 | 52.90 | 52.90 | 52.00 | 52.30 | 52.30 | -1.32% | 110,632 |
| Jun 11, 2025 | 52.70 | 54.00 | 52.70 | 53.00 | 53.00 | 0.19% | 15,354 |
| Jun 9, 2025 | 52.60 | 53.00 | 52.60 | 52.90 | 52.90 | 0.38% | 4,007 |
| Jun 6, 2025 | 52.70 | 52.90 | 52.20 | 52.70 | 52.70 | 2.53% | 4,539 |
| Jun 5, 2025 | 51.30 | 52.70 | 51.10 | 51.40 | 51.40 | 0.19% | 99,673 |
| Jun 4, 2025 | 52.50 | 53.00 | 51.00 | 51.30 | 50.80 | -2.84% | 851,471 |
| Jun 3, 2025 | 53.10 | 53.10 | 52.40 | 52.80 | 52.29 | -0.19% | 38,135 |
| Jun 2, 2025 | 53.10 | 53.20 | 52.60 | 52.90 | 52.38 | -0.19% | 34,147 |
| May 30, 2025 | 52.00 | 53.10 | 51.90 | 53.00 | 52.48 | 1.92% | 170,407 |
| May 29, 2025 | 52.00 | 52.50 | 51.90 | 52.00 | 51.49 | - | 69,352 |
| May 28, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 51.49 | - | 129,595 |
| May 27, 2025 | 53.00 | 53.00 | 51.80 | 52.00 | 51.49 | - | 11,478 |
| May 26, 2025 | 52.00 | 53.00 | 51.80 | 52.00 | 51.49 | - | 37,254 |
| May 23, 2025 | 53.00 | 53.00 | 51.60 | 52.00 | 51.49 | - | 47,170 |
| May 22, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 51.49 | -1.52% | 69,845 |